GENERAL MOTORS CO. (NYSE:GM)
33.07 USD 
+0.71 (+2.19%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GM -- 11/04/2023 to 12/04/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $33.44 | $32.60 | $33.07 | 29,590,142 | +2.19%  |
| 12/01/2023 | $32.59 | $31.52 | $32.36 | 31,661,681 | +2.41% |
| 11/30/2023 | $32.27 | $31.58 | $31.60 | 45,236,466 | 0.00%  |
| 11/29/2023 | $32.29 | $31.42 | $31.60 | 85,193,705 | +9.38% |
| 11/28/2023 | $29.00 | $28.33 | $28.89 | 18,156,722 | +1.37% |
| 11/27/2023 | $28.52 | $27.94 | $28.50 | 19,878,792 | +1.14% |
| 11/24/2023 | $28.50 | $28.12 | $28.18 | 6,941,407 | +0.28% |
| 11/22/2023 | $28.35 | $27.84 | $28.10 | 11,356,786 | +0.72% |
| 11/21/2023 | $28.57 | $27.70 | $27.90 | 19,693,519 | -2.17% |
| 11/20/2023 | $28.77 | $28.14 | $28.52 | 19,367,745 | +1.75% |
| 11/17/2023 | $28.03 | $27.53 | $28.03 | 19,924,917 | +2.00% |
| 11/16/2023 | $28.19 | $27.42 | $27.48 | 16,691,958 | -2.35% |
| 11/15/2023 | $28.23 | $27.73 | $28.14 | 19,628,862 | -0.21% |
| 11/14/2023 | $28.42 | $27.41 | $28.20 | 24,219,687 | +4.83% |
| 11/13/2023 | $27.11 | $26.64 | $26.90 | 16,394,288 | +0.19% |
| 11/10/2023 | $27.00 | $26.30 | $26.85 | 16,951,433 | +0.75% |
| 11/09/2023 | $27.71 | $26.63 | $26.65 | 16,045,870 | -3.30% |
| 11/08/2023 | $28.36 | $27.52 | $27.56 | 18,282,623 | -2.99% |
| 11/07/2023 | $28.95 | $28.06 | $28.41 | 18,254,083 | -2.40% |
| 11/06/2023 | $29.82 | $28.99 | $29.11 | 12,409,881 | -11.97% |