GM

General Motors Historical Data

GM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 49.97 -1.56 -3.03% 51.40 51.40 49.255 25,124,554
Jan 14 2021 51.53 2.80 5.75% 49.50 51.75 49.33 36,682,851
Jan 13 2021 48.73 0.91 1.9% 50.73 50.97 48.06 49,156,607
Jan 12 2021 47.82 2.81 6.24% 46.30 48.95 45.65 63,022,625
Jan 11 2021 45.01 1.95 4.53% 43.015 45.28 42.63 25,853,368
Jan 08 2021 43.06 -0.26 -0.6% 43.31 43.49 42.315 18,407,763
Jan 07 2021 43.32 0.34 0.79% 43.98 43.98 42.96 13,599,652
Jan 06 2021 42.98 1.32 3.17% 41.92 43.85 41.86 22,665,193
Jan 05 2021 41.66 1.15 2.84% 40.06 41.84 40.0404 17,974,734
Jan 04 2021 40.51 -1.13 -2.71% 41.88 42.12 40.14 15,757,938
Jan 01 2021 41.64 0.00 +0.00% 41.76 41.80 41.20 0
Dec 31 2020 41.64 -0.20 -0.48% 41.76 41.80 41.20 11,096,464
Dec 30 2020 41.84 0.27 0.65% 41.65 42.20 41.57 6,486,830
Dec 29 2020 41.57 -0.09 -0.22% 41.89 42.13 41.37 7,942,552
Dec 28 2020 41.66 0.08 0.19% 42.03 42.19 41.63 10,401,608
Dec 25 2020 41.58 0.00 +0.00% 42.31 42.31 41.205 0
Dec 24 2020 41.58 0.00 +0.00% 42.31 42.31 41.205 0
Dec 24 2020 41.58 -0.87 -2.05% 42.31 42.31 41.205 7,825,369
Dec 23 2020 42.45 1.55 3.79% 41.17 42.89 41.10 17,545,578
Dec 22 2020 40.90 -0.31 -0.75% 41.35 41.40 40.55 10,554,663
Dec 21 2020 41.21 0.20 0.49% 40.26 41.50 40.06 15,491,935
Dec 18 2020 41.01 -1.02 -2.43% 41.98 42.05 40.59 21,794,443
Dec 17 2020 42.03 0.61 1.47% 41.71 42.03 41.43 12,064,316
Dec 16 2020 41.42 -0.24 -0.58% 41.70 41.87 40.81 15,110,341
Dec 15 2020 41.66 0.04 0.1% 41.94 42.1605 41.31 12,369,249
Dec 14 2020 41.62 -0.30 -0.72% 42.49 42.54 41.42 9,830,474
Dec 11 2020 41.92 -0.95 -2.22% 42.48 42.68 41.62 15,461,932
Dec 10 2020 42.87 -0.93 -2.12% 43.83 43.88 42.46 17,780,166
Dec 09 2020 43.80 0.00 0.0% 43.80 43.80 43.80 0
Dec 08 2020 43.80 -0.51 -1.15% 43.65 44.18 43.42 10,050,258
Dec 07 2020 44.31 -0.09 -0.2% 44.40 44.40 43.575 9,197,825
Dec 04 2020 44.40 0.31 0.7% 44.40 44.735 44.13 11,872,383
Dec 03 2020 44.09 -0.49 -1.1% 44.79 44.87 43.96 13,953,728
Dec 02 2020 44.58 -0.10 -0.22% 44.21 44.5999 43.67 11,266,239
Dec 01 2020 44.68 0.84 1.92% 44.78 45.45 44.00 12,973,676
Nov 30 2020 43.84 -1.22 -2.71% 44.96 45.32 43.62 21,559,560
Nov 27 2020 45.06 0.00 +0.00% 45.31 45.59 44.75 0
Nov 27 2020 45.06 -0.40 -0.88% 45.31 45.59 44.75 7,528,886
Nov 26 2020 45.46 0.00 +0.00% 45.85 46.06 44.64 0
Nov 25 2020 45.46 -1.00 -2.15% 45.85 46.06 44.64 16,088,135
Nov 24 2020 46.46 1.69 3.77% 45.91 46.71 45.07 20,003,033
Nov 23 2020 44.77 1.73 4.02% 43.96 45.16 43.56 22,462,371
Nov 20 2020 43.04 0.22 0.51% 42.81 43.32 42.37 16,499,466
Nov 19 2020 42.82 0.10 0.23% 42.61 43.185 42.18 17,090,134
Nov 18 2020 42.72 0.74 1.76% 42.19 44.13 42.06 27,595,374
Nov 17 2020 41.98 -0.15 -0.36% 41.85 42.54 41.14 16,026,627
Nov 16 2020 42.13 0.94 2.28% 41.77 42.15 40.92 16,651,882
Nov 13 2020 41.19 1.87 4.76% 39.69 41.32 39.595 14,991,012
Nov 12 2020 39.32 -1.24 -3.06% 40.08 40.24 38.8113 20,168,124
Nov 11 2020 40.56 -0.52 -1.27% 41.30 41.77 40.11 19,819,868
Nov 10 2020 41.08 2.12 5.44% 39.77 41.59 39.56 26,449,449
Nov 09 2020 38.96 1.49 3.98% 38.77 39.72 38.63 22,069,920
Nov 06 2020 37.47 0.33 0.89% 37.50 38.14 37.01 18,098,835
Nov 05 2020 37.14 1.90 5.39% 36.88 37.25 35.34 34,725,441
Nov 04 2020 35.24 -0.11 -0.31% 35.18 35.77 34.23 14,693,340
Nov 03 2020 35.35 0.80 2.32% 35.10 35.985 34.55 11,420,614
Nov 02 2020 34.55 0.02 0.06% 35.05 35.3849 34.38 14,627,389
Oct 30 2020 34.53 0.00 +0.00% 34.46 35.03 33.96 0
Oct 30 2020 34.53 -0.36 -1.03% 34.46 35.03 33.96 13,070,970
Oct 29 2020 34.89 0.80 2.35% 34.51 35.66 34.36 14,216,754
Oct 28 2020 34.09 -0.80 -2.29% 33.75 34.63 33.55 14,997,394
Oct 27 2020 34.89 -0.93 -2.6% 35.52 35.855 34.75 11,126,065
Oct 26 2020 35.82 -1.01 -2.74% 36.27 36.43 35.20 15,434,629
Oct 23 2020 36.83 -0.58 -1.55% 37.52 38.03 36.78 16,278,506
Oct 22 2020 37.41 1.64 4.58% 35.90 37.43 35.88 23,267,640
Oct 21 2020 35.77 0.17 0.48% 36.10 36.28 35.13 23,126,333
Oct 20 2020 35.60 2.25 6.75% 33.96 36.365 33.77 38,373,276
Oct 19 2020 33.35 -0.10 -0.3% 33.62 33.865 33.05 10,513,469


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.