GM

General Motors Historical Data - GM

GM Historical Prices

Date Close Change Change (%) Open High Low Volume
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
May 06 2021 58.72 1.14 1.98% 57.56 58.77 57.43 20,089,417
May 05 2021 57.58 2.24 4.05% 57.26 57.89 56.33 26,758,330
May 04 2021 55.34 -1.81 -3.17% 56.44 56.59 54.82 22,220,789
May 03 2021 57.15 -0.07 -0.12% 57.56 58.34 56.705 11,564,132
Apr 30 2021 57.22 0.65 1.15% 56.21 57.34 56.09 15,256,227
Apr 29 2021 56.57 -1.98 -3.38% 57.74 57.75 55.69 21,285,865
Apr 28 2021 58.55 -0.42 -0.71% 59.00 59.00 58.27 10,389,571
Apr 27 2021 58.97 0.76 1.31% 58.27 59.10 58.02 9,282,632
Apr 26 2021 58.21 0.68 1.18% 57.86 58.58 57.6599 11,514,802
Apr 23 2021 57.53 0.87 1.54% 56.77 57.7382 56.43 10,838,335
Apr 22 2021 56.66 -0.83 -1.44% 57.50 57.80 56.13 15,801,138
Apr 21 2021 57.49 1.72 3.08% 55.36 57.50 54.71 14,593,985
Apr 20 2021 55.77 -2.11 -3.65% 57.34 57.34 54.92 23,716,907
Apr 19 2021 57.88 -0.83 -1.41% 58.57 58.74 57.23 12,245,313
Apr 16 2021 58.71 0.10 0.17% 59.01 59.31 58.28 11,079,018
Apr 15 2021 58.61 0.13 0.22% 59.45 59.53 58.37 14,360,677
Apr 14 2021 58.48 -0.01 -0.02% 58.59 59.65 58.25 14,609,377
Apr 13 2021 58.49 -1.17 -1.96% 59.20 59.54 57.89 17,386,445
Apr 12 2021 59.66 -0.50 -0.83% 60.27 60.31 59.29 10,216,283
Apr 09 2021 60.16 0.07 0.12% 59.56 60.38 59.42 12,146,473
Apr 08 2021 60.09 -0.74 -1.22% 60.44 60.75 58.81 18,987,932
Apr 07 2021 60.83 -1.11 -1.79% 61.88 61.88 60.69 17,116,363
Apr 06 2021 61.94 0.90 1.47% 60.53 63.44 60.44 39,317,945
Apr 05 2021 61.04 3.24 5.61% 59.09 61.185 58.75 24,570,368
Apr 02 2021 57.80 0.00 +0.00% 57.88 58.22 57.035 0
Apr 01 2021 57.80 0.34 0.59% 57.88 58.22 57.035 17,739,757
Mar 31 2021 57.46 -1.05 -1.79% 58.28 58.58 57.265 20,725,074
Mar 30 2021 58.51 2.57 4.59% 56.52 58.63 56.40 19,578,068
Mar 29 2021 55.94 -0.58 -1.03% 56.08 57.20 55.74 16,067,274
Mar 26 2021 56.52 -0.08 -0.14% 57.01 57.34 55.345 16,334,888
Mar 25 2021 56.60 0.79 1.42% 54.58 56.82 54.25 16,161,036
Mar 24 2021 55.81 -0.35 -0.62% 56.68 57.48 55.71 21,527,812
Mar 23 2021 56.16 -1.94 -3.34% 56.99 57.7621 55.705 21,236,362
Mar 22 2021 58.10 -1.72 -2.88% 58.64 58.93 56.51 29,529,014
Mar 19 2021 59.82 0.55 0.93% 59.34 60.32 58.18 23,338,610
Mar 18 2021 59.27 -0.78 -1.3% 60.04 62.24 58.88 34,693,977
Mar 17 2021 60.05 2.93 5.13% 57.24 60.115 57.15 23,712,136
Mar 16 2021 57.12 -0.82 -1.42% 58.36 58.57 56.80 16,153,576
Mar 15 2021 57.94 -1.32 -2.23% 59.24 59.31 57.21 19,645,295
Mar 12 2021 59.26 2.93 5.2% 55.98 59.62 55.70 29,791,370
Mar 11 2021 56.33 -0.50 -0.88% 56.98 57.17 55.94 20,205,843
Mar 10 2021 56.83 2.18 3.99% 55.00 56.95 54.88 22,727,665
Mar 09 2021 54.65 -0.33 -0.6% 55.36 55.43 54.0337 17,871,848
Mar 08 2021 54.98 1.23 2.29% 54.29 56.20 53.74 24,428,507
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 19,624,848
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
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:20210518 11:21:18