GM

General Motors Historical Data

GM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 52.72 -5.16 -8.91% 55.15 55.45 52.21 67,356,554
Aug 03 2021 57.88 0.85 1.49% 57.50 57.96 56.61 12,220,161
Aug 02 2021 57.03 0.19 0.33% 57.38 58.60 56.88 12,297,255
Jul 30 2021 56.84 -0.44 -0.77% 56.72 57.805 56.62 13,171,083
Jul 29 2021 57.28 1.79 3.23% 56.93 57.7398 56.82 15,393,239
Jul 28 2021 55.49 0.49 0.89% 55.33 55.86 54.685 10,524,007
Jul 27 2021 55.00 -0.77 -1.38% 55.23 55.36 54.215 13,350,333
Jul 26 2021 55.77 0.83 1.51% 55.24 55.91 55.10 9,577,532
Jul 23 2021 54.94 -0.70 -1.26% 55.25 55.786 54.81 14,521,160
Jul 22 2021 55.64 -1.41 -2.47% 56.77 56.77 55.49 12,008,086
Jul 21 2021 57.05 0.90 1.6% 56.70 57.47 56.56 11,017,785
Jul 20 2021 56.15 1.97 3.64% 54.18 56.38 54.12 13,276,400
Jul 19 2021 54.18 -1.28 -2.31% 54.00 54.43 52.63 20,921,225
Jul 16 2021 55.46 -1.49 -2.62% 57.20 57.48 55.37 13,582,988
Jul 15 2021 56.95 -1.05 -1.81% 57.06 57.69 56.59 12,089,061
Jul 14 2021 58.00 -0.73 -1.24% 58.89 59.36 57.705 12,482,852
Jul 13 2021 58.73 -0.24 -0.41% 59.04 59.26 58.255 14,580,320
Jul 12 2021 58.97 0.21 0.36% 58.50 59.17 57.82 14,507,365
Jul 09 2021 58.76 2.70 4.82% 58.80 58.92 57.885 24,335,972
Jul 08 2021 56.06 -0.53 -0.94% 55.30 56.585 54.86 14,001,019
Jul 07 2021 56.59 -0.87 -1.51% 57.34 57.40 56.13 13,004,690
Jul 06 2021 57.46 -1.50 -2.54% 58.66 58.93 57.01 16,133,563
Jul 05 2021 58.96 0.00 +0.00% 59.29 59.32 58.52 0
Jul 02 2021 58.96 -0.15 -0.25% 59.29 59.32 58.52 9,686,775
Jul 01 2021 59.11 -0.06 -0.1% 59.44 59.73 58.775 11,745,859
Jun 30 2021 59.17 0.34 0.58% 58.74 59.465 58.61 12,305,679
Jun 29 2021 58.83 0.19 0.32% 59.19 59.545 58.70 12,161,174
Jun 28 2021 58.64 -1.66 -2.75% 60.35 60.38 58.433 17,122,893
Jun 25 2021 60.30 0.26 0.43% 60.28 60.58 60.0201 14,217,521
Jun 24 2021 60.04 -0.08 -0.13% 60.46 60.50 59.76 14,373,692
Jun 23 2021 60.12 0.88 1.49% 59.86 60.43 59.46 11,517,158
Jun 22 2021 59.24 -0.06 -0.1% 59.54 59.60 59.02 8,907,881
Jun 21 2021 59.30 0.54 0.92% 59.68 59.75 58.82 12,266,238
Jun 18 2021 58.76 -1.32 -2.2% 59.29 59.59 58.41 25,226,136
Jun 17 2021 60.08 -1.68 -2.72% 61.94 62.4018 59.36 19,695,121
Jun 16 2021 61.76 0.95 1.56% 62.44 63.09 61.20 31,002,588
Jun 15 2021 60.81 0.02 0.03% 60.70 61.11 59.98 10,679,622
Jun 14 2021 60.79 -0.70 -1.14% 61.58 61.64 60.305 15,416,817
Jun 11 2021 61.49 0.15 0.24% 61.36 62.011 61.1624 10,197,507
Jun 10 2021 61.34 -1.43 -2.28% 62.83 63.0495 61.165 16,419,718
Jun 09 2021 62.77 -1.15 -1.8% 63.96 64.158 62.69 14,350,675
Jun 08 2021 63.92 0.69 1.09% 62.84 63.965 62.43 12,981,221
Jun 07 2021 63.23 -0.14 -0.22% 63.95 64.30 62.63 15,534,002
Jun 04 2021 63.37 -0.09 -0.14% 63.59 63.88 62.39 21,048,802
Jun 03 2021 63.46 3.81 6.39% 61.57 63.675 60.71 38,069,573
Jun 02 2021 59.65 0.00 0.0% 60.19 60.26 59.13 11,963,614
Jun 01 2021 59.65 0.34 0.57% 59.94 60.25 59.25 10,406,905
May 31 2021 59.31 0.00 +0.00% 59.92 59.99 58.59 0
May 28 2021 59.31 -0.46 -0.77% 59.92 59.99 58.59 12,653,894
May 27 2021 59.77 1.69 2.91% 60.02 60.72 59.21 33,826,715
May 26 2021 58.08 1.32 2.33% 56.91 58.17 56.77 14,208,739
May 25 2021 56.76 0.16 0.28% 56.75 58.17 56.705 16,345,547
May 24 2021 56.60 -0.12 -0.21% 57.15 57.26 56.32 8,934,534
May 21 2021 56.72 1.21 2.18% 55.99 58.78 55.77 15,138,390
May 20 2021 55.51 -0.02 -0.04% 55.92 56.04 55.19 11,493,489
May 19 2021 55.53 -0.36 -0.64% 55.00 55.62 54.1206 11,663,764
May 18 2021 55.89 -0.15 -0.27% 56.10 56.81 55.85 11,448,614
May 17 2021 56.04 0.04 0.07% 55.85 56.115 55.19 11,025,798
May 14 2021 56.00 1.40 2.56% 55.12 56.04 55.01 11,302,107
May 13 2021 54.60 0.84 1.56% 54.49 55.51 54.13 13,304,899
May 12 2021 53.76 -1.97 -3.53% 55.71 55.71 53.52 19,272,985
May 11 2021 55.73 -1.68 -2.93% 56.20 56.75 54.87 22,753,486
May 10 2021 57.41 -1.58 -2.68% 58.91 59.58 57.36 14,546,713
May 07 2021 58.99 0.27 0.46% 58.18 59.045 57.27 15,460,474


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.