News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

General Motors Company (GM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

39.19

+2.90

(+8.00%)

As of 01:01PM EST. Market open.

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	38.93	39.73	38.33	39.19	39.19	31,323,200
30 Jan 2023	36.75	37.28	36.22	36.29	36.29	23,579,800
27 Jan 2023	36.58	38.24	36.44	37.95	37.95	21,989,500
26 Jan 2023	36.99	37.18	36.23	36.48	36.48	19,559,000
25 Jan 2023	35.99	36.55	35.38	36.32	36.32	13,715,600
24 Jan 2023	36.00	36.66	35.82	36.20	36.20	12,072,100
23 Jan 2023	35.69	36.60	35.53	36.44	36.44	17,001,900
20 Jan 2023	35.68	36.01	35.28	35.35	35.35	17,165,400
19 Jan 2023	35.65	36.02	35.13	35.73	35.73	11,403,600
18 Jan 2023	37.06	37.53	36.42	36.44	36.44	11,322,700
17 Jan 2023	36.50	37.14	36.21	36.61	36.61	13,916,100
13 Jan 2023	36.48	36.73	35.81	36.51	36.51	21,220,500
12 Jan 2023	38.14	38.61	37.83	38.33	38.33	15,318,500
11 Jan 2023	37.35	38.11	37.15	37.82	37.82	15,190,300
10 Jan 2023	36.14	37.14	35.90	37.11	37.11	10,280,400
09 Jan 2023	36.53	36.84	35.85	35.92	35.92	11,617,900
06 Jan 2023	34.69	36.01	34.55	35.91	35.91	9,781,900
05 Jan 2023	34.20	35.44	34.12	35.00	35.00	11,932,000
04 Jan 2023	34.29	34.95	34.09	34.69	34.69	11,326,300
03 Jan 2023	34.02	34.34	33.40	33.82	33.82	11,793,300
30 Dec 2022	33.33	33.76	33.23	33.64	33.64	11,792,200
29 Dec 2022	32.82	33.67	32.82	33.67	33.67	11,634,900
28 Dec 2022	33.32	33.50	32.52	32.53	32.53	9,550,900
27 Dec 2022	33.52	33.75	33.02	33.32	33.32	9,984,400
23 Dec 2022	33.68	33.88	33.18	33.83	33.83	10,619,100
22 Dec 2022	35.17	35.18	33.28	33.53	33.53	20,227,800
21 Dec 2022	35.72	36.03	35.47	35.90	35.90	9,959,900
20 Dec 2022	35.26	35.59	34.78	35.20	35.20	10,934,300
19 Dec 2022	36.28	36.40	35.36	35.42	35.42	12,248,000
16 Dec 2022	37.03	37.20	35.87	36.15	36.15	27,530,500
15 Dec 2022	37.79	37.80	37.19	37.62	37.62	11,293,600
14 Dec 2022	38.74	39.09	37.96	38.36	38.36	11,964,600
13 Dec 2022	39.66	40.01	38.53	38.77	38.77	12,154,500
12 Dec 2022	38.32	38.67	38.02	38.49	38.49	13,873,200
09 Dec 2022	37.85	38.56	37.78	38.28	38.28	8,865,500
08 Dec 2022	38.07	38.26	37.60	38.20	38.20	8,622,500
07 Dec 2022	37.67	38.33	37.56	37.96	37.96	11,613,800
06 Dec 2022	38.93	39.09	37.35	38.02	38.02	12,775,500
05 Dec 2022	39.47	39.62	38.69	38.79	38.79	7,633,200
02 Dec 2022	39.86	40.14	39.55	39.90	39.90	9,224,100
01 Dec 2022	40.77	41.38	40.42	40.43	40.43	12,335,100
01 Dec 2022	0.09 Dividend
30 Nov 2022	39.98	40.56	39.23	40.56	40.47	14,805,900
29 Nov 2022	39.62	40.04	39.54	39.75	39.66	10,582,400
28 Nov 2022	39.92	40.37	39.31	39.38	39.29	19,395,400
25 Nov 2022	39.81	40.47	39.81	40.46	40.37	4,615,300
23 Nov 2022	39.85	40.20	39.57	40.11	40.02	9,097,000
22 Nov 2022	39.89	40.27	39.63	39.97	39.88	8,394,400
21 Nov 2022	39.44	39.72	39.00	39.52	39.43	12,281,900
18 Nov 2022	39.50	39.99	39.04	39.77	39.68	22,849,200
17 Nov 2022	38.03	39.60	37.47	38.64	38.55	26,006,900
16 Nov 2022	39.75	39.86	38.47	38.47	38.38	12,032,500
15 Nov 2022	40.70	41.37	40.01	40.24	40.15	12,390,000
14 Nov 2022	41.01	41.19	39.92	39.93	39.84	14,968,900
11 Nov 2022	39.86	41.58	39.82	41.12	41.03	13,035,200
10 Nov 2022	39.15	40.60	38.86	39.74	39.65	20,197,600
09 Nov 2022	38.55	38.87	38.03	38.06	37.98	10,526,200
08 Nov 2022	39.47	39.51	38.51	39.05	38.96	10,946,400
07 Nov 2022	39.36	39.47	38.69	39.39	39.30	11,526,900
04 Nov 2022	39.39	39.74	38.46	39.00	38.91	15,089,600
03 Nov 2022	37.78	38.74	37.65	38.51	38.42	12,128,600
02 Nov 2022	39.22	40.07	38.46	38.52	38.43	13,324,200
01 Nov 2022	39.92	40.10	38.85	39.35	39.26	10,840,600
31 Oct 2022	38.55	39.66	38.36	39.25	39.16	13,957,700
28 Oct 2022	38.20	38.88	38.09	38.85	38.76	10,459,800
27 Oct 2022	38.04	38.64	37.41	38.16	38.08	13,842,600
26 Oct 2022	37.36	38.27	37.18	37.86	37.78	19,638,600
25 Oct 2022	36.45	37.48	35.83	37.01	36.93	25,537,500
24 Oct 2022	34.91	35.88	34.46	35.72	35.64	18,575,100
21 Oct 2022	33.50	35.01	33.32	35.00	34.92	14,094,700
20 Oct 2022	33.74	34.15	33.14	33.44	33.37	13,579,800
19 Oct 2022	33.79	34.19	33.30	33.63	33.56	10,311,300
18 Oct 2022	34.78	34.90	33.98	34.25	34.17	11,144,700
17 Oct 2022	33.70	33.95	33.06	33.57	33.50	10,960,500
14 Oct 2022	33.07	33.22	32.45	32.89	32.82	11,994,100
13 Oct 2022	31.29	32.97	31.27	32.76	32.69	17,199,800
12 Oct 2022	32.12	32.53	31.60	32.20	32.13	10,810,300
11 Oct 2022	32.01	32.87	31.28	32.09	32.02	16,763,800
10 Oct 2022	32.38	32.62	31.11	32.29	32.22	22,996,100
07 Oct 2022	34.06	34.26	33.40	33.62	33.55	11,193,900
06 Oct 2022	34.58	35.17	34.38	34.63	34.55	11,435,800
05 Oct 2022	34.38	35.02	33.81	34.84	34.76	18,679,400
04 Oct 2022	34.20	35.80	33.92	35.80	35.72	19,811,700
03 Oct 2022	32.46	33.29	31.61	32.87	32.80	14,697,300
30 Sept 2022	32.93	33.21	32.05	32.09	32.02	16,159,900
29 Sept 2022	34.01	34.38	32.82	33.26	33.19	14,825,100
28 Sept 2022	34.75	35.50	34.36	35.25	35.17	12,046,200
27 Sept 2022	35.55	35.68	34.07	34.71	34.63	13,541,700
26 Sept 2022	35.10	36.05	34.67	35.04	34.96	16,777,700
23 Sept 2022	36.47	36.72	34.84	35.48	35.40	17,888,900
22 Sept 2022	37.81	38.04	37.19	37.38	37.30	13,519,700
21 Sept 2022	39.16	39.69	37.67	37.68	37.60	20,455,600
20 Sept 2022	40.23	40.60	38.90	39.06	38.97	25,401,500
19 Sept 2022	39.50	41.44	39.43	41.39	41.30	13,267,700
16 Sept 2022	40.06	40.57	39.71	39.97	39.88	20,899,600
15 Sept 2022	40.57	42.13	40.54	40.66	40.57	15,193,900
14 Sept 2022	40.74	40.85	39.74	40.62	40.53	15,239,200
13 Sept 2022	40.60	41.42	40.35	40.53	40.44	14,841,600
12 Sept 2022	41.66	42.36	41.41	42.05	41.96	16,332,900
09 Sept 2022	40.75	41.54	40.70	41.29	41.20	12,912,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,686.10-14.30(-0.19%)

AUD/USD0.7051-0.0011(-0.16%)

ASX 2007,476.70-5.00(-0.07%)

OIL78.88+0.98(+1.26%)

GOLD1,945.40+6.20(+0.32%)

BTC-AUD32,851.20-186.55(-0.56%)

News that makes you smarter and richer... For free.

General Motors Company (GM)

ALL ORDS
7,686.10
-14.30(-0.19%)

AUD/USD
0.7051
-0.0011(-0.16%)

ASX 200
7,476.70
-5.00(-0.07%)

OIL
78.88
+0.98(+1.26%)

GOLD
1,945.40
+6.20(+0.32%)

BTC-AUD
32,851.20
-186.55(-0.56%)