GM

General Motors Historical Data

Company Name Stock Ticker Symbol Market Type
General Motors Company GM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 38.40 20:00:00
Open Price Low Price High Price Close Price Prev Close
38.40
more quote information »

GM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week38.6939.6937.6538.9310,662,750-0.29-0.75%
1 Month34.7639.6933.0436.5712,784,5983.6410.47%
3 Months36.3839.6930.3334.7414,567,6082.025.55%
6 Months48.9149.2130.3338.4116,510,138-10.51-21.49%
1 Year50.5367.2130.3347.8417,831,528-12.13-24.01%
3 Years37.4967.2114.32543.2816,286,6320.912.43%
5 Years34.9067.2114.32541.9014,104,3593.5010.03%

GM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 38.40 -0.59 -1.51% 38.19 38.685 37.65 10,647,269
Aug 16 2022 38.99 -0.41 -1.04% 38.95 39.605 38.72 13,936,131
Aug 15 2022 39.40 -0.08 -0.2% 39.00 39.69 38.81 9,624,065
Aug 12 2022 39.48 1.02 2.65% 38.83 39.505 38.48 8,898,830
Aug 11 2022 38.46 0.51 1.34% 38.69 39.04 38.18 10,207,454
Aug 10 2022 37.95 1.33 3.63% 37.69 38.48 37.495 10,661,013
Aug 09 2022 36.62 -0.94 -2.5% 37.19 37.35 36.22 12,749,225
Aug 08 2022 37.56 1.50 4.16% 36.62 38.18 36.46 17,394,115
Aug 05 2022 36.06 -0.17 -0.47% 35.92 36.285 35.59 10,877,677
Aug 04 2022 36.23 -1.08 -2.89% 37.02 37.16 36.07 16,876,819
Aug 03 2022 37.31 1.18 3.27% 36.79 38.19 36.75 16,262,263
Aug 02 2022 36.13 -0.64 -1.74% 36.32 36.96 36.11 13,119,753
Aug 01 2022 36.77 0.51 1.41% 36.06 36.98 35.605 12,221,024
Jul 29 2022 36.26 0.52 1.45% 35.83 36.44 35.39 14,364,742
Jul 28 2022 35.74 1.06 3.06% 35.005 35.75 34.60 11,793,805
Jul 27 2022 34.68 1.34 4.02% 34.02 34.80 33.63 12,287,211
Jul 26 2022 33.34 -1.18 -3.42% 34.05 34.08 33.04 14,526,282
Jul 25 2022 34.52 -0.15 -0.43% 34.86 35.05 34.13 14,777,004
Jul 22 2022 34.67 -0.46 -1.31% 35.23 35.23 34.29 13,611,638
Jul 21 2022 35.13 0.37 1.06% 34.76 35.13 34.36 10,855,634
Jul 20 2022 34.76 0.36 1.05% 34.18 35.015 34.05 10,101,493
Jul 19 2022 34.40 1.78 5.46% 33.24 34.6264 33.24 13,161,545
Jul 18 2022 32.62 -0.25 -0.76% 33.30 33.59 32.48 12,676,598
See More Historical Prices »


Your Recent History
NYSE
GM
General Mo..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now