GM

General Motors Historical Data - GM

GM Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 53.75 1.92 3.7% 52.59 53.99 50.48 25,154,582
Mar 04 2021 51.83 -0.84 -1.59% 53.00 54.1799 50.25 26,001,516
Mar 03 2021 52.67 -1.44 -2.66% 54.40 54.88 52.66 19,631,205
Mar 02 2021 54.11 1.57 2.99% 52.60 55.29 52.19 36,198,908
Mar 01 2021 52.54 1.21 2.36% 52.50 52.8183 51.82 15,365,217
Feb 26 2021 51.33 0.73 1.44% 50.87 51.73 49.92 17,114,261
Feb 25 2021 50.60 -2.30 -4.35% 52.70 52.93 50.5502 20,578,310
Feb 24 2021 52.90 1.79 3.5% 51.95 53.21 51.29 18,335,991
Feb 23 2021 51.11 -0.87 -1.67% 51.00 51.38 49.35 21,177,939
Feb 22 2021 51.98 -0.59 -1.12% 51.89 52.93 51.8803 14,461,896
Feb 19 2021 52.57 0.41 0.79% 52.50 53.29 52.22 15,324,073
Feb 18 2021 52.16 -0.73 -1.38% 52.64 52.64 51.60 17,596,419
Feb 17 2021 52.89 -0.57 -1.07% 52.82 53.33 52.08 14,290,556
Feb 16 2021 53.46 -0.14 -0.26% 53.78 53.99 53.22 18,513,998
Feb 15 2021 53.60 0.00 +0.00% 53.03 54.19 52.96 0
Feb 12 2021 53.60 0.10 0.19% 53.03 54.19 52.96 15,261,404
Feb 11 2021 53.50 -1.38 -2.51% 53.74 53.80 52.35 29,830,318
Feb 10 2021 54.88 -1.18 -2.1% 55.68 55.69 52.51 55,231,580
Feb 09 2021 56.06 -0.82 -1.44% 56.38 56.94 55.735 24,959,747
Feb 08 2021 56.88 2.47 4.54% 56.10 57.05 55.67 26,902,087
Feb 05 2021 54.41 0.28 0.52% 54.80 55.05 54.15 17,050,314
Feb 04 2021 54.13 -0.12 -0.22% 53.34 54.56 52.97 19,176,488
Feb 03 2021 54.25 1.53 2.9% 53.30 55.05 53.19 30,632,375
Feb 02 2021 52.72 1.21 2.35% 52.34 52.98 51.955 20,370,906
Feb 01 2021 51.51 0.83 1.64% 51.46 51.95 50.44 21,383,660
Jan 29 2021 50.68 -0.36 -0.71% 50.70 51.78 49.96 26,359,929
Jan 28 2021 51.04 1.70 3.45% 50.01 53.00 49.56 37,175,037
Jan 27 2021 49.34 -2.70 -5.19% 50.80 50.86 48.71 38,229,470
Jan 26 2021 52.04 -1.35 -2.53% 53.375 53.585 51.81 21,580,794
Jan 25 2021 53.39 -2.01 -3.63% 55.00 55.1559 51.02 39,733,740
Jan 22 2021 55.40 0.32 0.58% 54.50 55.77 54.27 23,843,709
Jan 21 2021 55.08 -0.78 -1.4% 56.325 56.97 54.76 39,788,444
Jan 20 2021 55.86 1.02 1.86% 56.23 56.60 54.85 47,292,034
Jan 19 2021 54.84 4.87 9.75% 53.69 55.1399 52.26 63,570,517
Jan 18 2021 49.97 0.00 +0.00% 51.40 51.40 49.255 0
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
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 18:06:48