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 - NYSE Delayed price. Currency in USD

Add to watchlist

35.80

+2.93

(+8.91%)

At close: 04:00PM EDT

35.56

-0.24

(-0.67%)

After hours:

07:59PM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	34.20	35.80	33.92	35.80	35.80	19,794,600
03 Oct 2022	32.46	33.29	31.61	32.87	32.87	14,697,300
30 Sept 2022	32.93	33.21	32.05	32.09	32.09	16,142,300
29 Sept 2022	34.01	34.38	32.82	33.26	33.26	14,825,100
28 Sept 2022	34.75	35.50	34.36	35.25	35.25	12,046,200
27 Sept 2022	35.55	35.68	34.07	34.71	34.71	13,541,700
26 Sept 2022	35.10	36.05	34.67	35.04	35.04	16,777,700
23 Sept 2022	36.47	36.72	34.84	35.48	35.48	17,886,200
22 Sept 2022	37.81	38.04	37.19	37.38	37.38	13,519,700
21 Sept 2022	39.16	39.69	37.67	37.68	37.68	20,455,600
20 Sept 2022	40.23	40.60	38.90	39.06	39.06	25,401,500
19 Sept 2022	39.50	41.44	39.43	41.39	41.39	13,267,700
16 Sept 2022	40.06	40.57	39.71	39.97	39.97	20,888,100
15 Sept 2022	40.57	42.13	40.54	40.66	40.66	15,193,900
14 Sept 2022	40.74	40.85	39.74	40.62	40.62	15,239,200
13 Sept 2022	40.60	41.42	40.35	40.53	40.53	14,841,600
12 Sept 2022	41.66	42.36	41.41	42.05	42.05	16,332,900
09 Sept 2022	40.75	41.54	40.70	41.29	41.29	12,912,900
08 Sept 2022	39.45	40.67	39.35	40.50	40.50	15,754,700
07 Sept 2022	38.52	40.17	38.40	40.11	40.11	15,832,400
06 Sept 2022	38.81	39.47	38.41	38.71	38.71	19,717,300
02 Sept 2022	39.32	39.53	38.33	38.47	38.47	10,853,500
01 Sept 2022	37.81	38.60	37.51	38.56	38.56	11,370,800
31 Aug 2022	39.20	39.23	38.12	38.21	38.21	15,390,300
30 Aug 2022	39.76	39.88	38.58	39.13	39.13	15,090,600
30 Aug 2022	0.09 Dividend
29 Aug 2022	38.77	39.98	38.70	39.51	39.42	13,408,900
26 Aug 2022	40.75	41.09	39.22	39.23	39.14	16,179,500
25 Aug 2022	39.36	40.78	39.34	40.39	40.30	15,211,900
24 Aug 2022	38.61	39.73	38.32	39.25	39.16	12,710,300
23 Aug 2022	38.96	39.41	38.42	38.56	38.47	15,394,400
22 Aug 2022	38.24	38.82	37.92	38.55	38.46	20,921,400
19 Aug 2022	39.24	40.28	39.09	39.70	39.61	23,306,500
18 Aug 2022	38.33	38.90	38.06	38.72	38.63	7,004,100
17 Aug 2022	38.19	38.69	37.65	38.40	38.31	10,656,700
16 Aug 2022	38.95	39.60	38.72	38.99	38.90	13,944,400
15 Aug 2022	38.88	39.69	38.81	39.40	39.31	9,626,400
12 Aug 2022	38.83	39.51	38.48	39.48	39.39	8,905,300
11 Aug 2022	38.69	39.04	38.18	38.46	38.37	10,221,400
10 Aug 2022	37.69	38.48	37.49	37.95	37.86	10,663,300
09 Aug 2022	37.27	37.35	36.22	36.62	36.54	12,752,200
08 Aug 2022	36.62	38.18	36.46	37.56	37.47	17,398,800
05 Aug 2022	35.92	36.28	35.59	36.06	35.98	10,878,600
04 Aug 2022	37.02	37.16	36.07	36.23	36.15	16,882,100
03 Aug 2022	36.79	38.19	36.75	37.31	37.23	16,047,700
02 Aug 2022	36.32	36.96	36.11	36.13	36.05	13,124,000
01 Aug 2022	36.06	36.98	35.60	36.77	36.69	12,224,200
29 July 2022	35.75	36.44	35.39	36.26	36.18	14,375,900
28 July 2022	35.01	35.75	34.60	35.74	35.66	11,802,100
27 July 2022	34.02	34.80	33.63	34.68	34.60	12,292,800
26 July 2022	34.03	34.08	33.04	33.34	33.26	14,533,000
25 July 2022	34.86	35.05	34.13	34.52	34.44	14,782,700
22 July 2022	35.17	35.20	34.29	34.67	34.59	13,616,700
21 July 2022	34.76	35.13	34.36	35.13	35.05	10,857,400
20 July 2022	34.18	35.02	34.05	34.76	34.68	10,110,600
19 July 2022	33.35	34.63	33.28	34.40	34.32	13,186,300
18 July 2022	33.30	33.59	32.48	32.62	32.55	12,679,300
15 July 2022	32.25	32.92	31.71	32.87	32.80	12,982,900
14 July 2022	31.15	31.65	30.67	31.59	31.52	14,450,400
13 July 2022	30.85	31.85	30.36	31.72	31.65	16,196,700
12 July 2022	30.92	32.06	30.80	31.53	31.46	19,773,400
11 July 2022	31.91	32.20	30.79	30.87	30.80	17,121,600
08 July 2022	32.69	33.13	32.25	32.31	32.24	11,765,200
07 July 2022	32.00	32.85	31.95	32.66	32.59	14,022,900
06 July 2022	32.05	32.49	30.94	31.27	31.20	17,101,100
05 July 2022	31.11	32.43	30.33	32.37	32.30	19,646,200
01 July 2022	31.28	32.88	31.26	32.19	32.12	21,175,000
30 June 2022	32.59	32.74	31.41	31.76	31.69	20,144,800
29 June 2022	33.80	33.87	32.66	33.45	33.37	11,426,700
28 June 2022	35.19	36.13	33.95	33.99	33.91	15,197,100
27 June 2022	34.99	35.32	34.34	34.63	34.55	10,443,100
24 June 2022	33.11	35.00	33.06	34.82	34.74	18,401,600
23 June 2022	32.92	33.35	32.23	32.99	32.91	14,410,100
22 June 2022	32.19	33.51	32.03	32.83	32.76	14,974,100
21 June 2022	32.83	33.10	31.89	32.64	32.57	16,627,600
17 June 2022	31.45	32.39	30.65	31.88	31.81	23,649,700
16 June 2022	32.85	32.85	30.92	31.42	31.35	22,783,200
15 June 2022	33.36	34.60	33.35	34.18	34.10	19,116,000
14 June 2022	32.67	33.59	32.47	33.20	33.12	17,891,000
13 June 2022	33.86	34.08	32.15	32.28	32.21	23,202,000
10 June 2022	35.73	36.37	35.00	35.01	34.93	15,875,500
09 June 2022	37.48	37.68	36.63	36.65	36.57	9,306,500
08 June 2022	38.34	38.77	37.63	37.69	37.60	10,210,300
07 June 2022	37.22	38.46	36.82	38.37	38.28	14,517,600
06 June 2022	38.35	38.43	37.51	37.83	37.74	11,029,000
03 June 2022	38.09	38.29	37.48	37.61	37.52	11,670,500
02 June 2022	38.40	39.25	38.36	38.87	38.78	10,735,500
01 June 2022	39.01	39.64	37.90	38.27	38.18	12,190,800
31 May 2022	38.61	38.95	37.96	38.68	38.59	19,857,900
27 May 2022	37.80	38.59	37.36	38.57	38.48	15,684,100
26 May 2022	36.38	37.76	36.38	37.42	37.33	14,568,400
25 May 2022	34.90	36.35	34.90	35.98	35.90	15,409,500
24 May 2022	35.53	35.57	34.31	35.21	35.13	16,717,000
23 May 2022	35.93	36.61	35.09	36.00	35.92	19,959,800
20 May 2022	37.01	37.08	34.39	35.40	35.32	24,408,000
19 May 2022	35.38	36.65	35.15	36.12	36.04	15,545,100
18 May 2022	37.50	37.77	35.59	35.83	35.75	19,255,700
17 May 2022	38.03	38.55	37.35	38.10	38.01	15,505,700
16 May 2022	38.01	38.04	36.76	37.10	37.02	16,512,200
13 May 2022	36.18	38.49	36.07	38.21	38.12	22,997,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6489-0.0015(-0.24%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.36-0.16(-0.18%)

GOLD1,729.60-0.90(-0.05%)

BTC-AUD31,092.01+664.01(+2.18%)

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

General Motors Company (GM)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6489
-0.0015(-0.24%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.36
-0.16(-0.18%)

GOLD
1,729.60
-0.90(-0.05%)

BTC-AUD
31,092.01
+664.01(+2.18%)