The closing price for General Motors (GM) between 2000 and 2020 was $40.49, on December 31, 2020. It was up 63.3% in that time. The latest price is $47.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $43.54 | $44.19 | $38.95 | $40.49 | 274,301,400 |
November 2020 | $34.15 | $45.42 | $33.28 | $42.63 | 380,303,700 |
October 2020 | $28.70 | $36.98 | $28.34 | $33.58 | 309,205,400 |
September 2020 | $28.71 | $32.41 | $27.46 | $28.77 | 341,924,400 |
August 2020 | $24.37 | $30.26 | $24.13 | $28.81 | 273,155,500 |
July 2020 | $24.60 | $26.57 | $22.68 | $24.20 | 307,215,900 |
June 2020 | $25.27 | $30.78 | $23.58 | $24.60 | 350,991,100 |
May 2020 | $21.05 | $28.03 | $19.56 | $25.16 | 347,650,200 |
April 2020 | $18.96 | $24.30 | $17.30 | $21.67 | 359,992,000 |
March 2020 | $29.32 | $31.03 | $13.93 | $20.21 | 493,637,100 |
February 2020 | $32.24 | $34.38 | $28.18 | $29.30 | 246,628,900 |
January 2020 | $35.54 | $35.91 | $31.67 | $32.08 | 206,959,200 |
December 2019 | $34.23 | $36.14 | $33.23 | $35.16 | 172,043,000 |
November 2019 | $35.37 | $37.03 | $32.88 | $34.22 | 191,233,100 |
October 2019 | $35.61 | $36.78 | $32.04 | $35.32 | 212,810,900 |
September 2019 | $34.71 | $37.81 | $34.38 | $35.62 | 170,562,500 |
August 2019 | $38.83 | $39.43 | $33.48 | $34.90 | 151,235,200 |
July 2019 | $36.63 | $38.58 | $35.36 | $37.96 | 150,765,800 |
June 2019 | $31.05 | $36.69 | $30.80 | $36.26 | 175,430,400 |
May 2019 | $36.31 | $36.50 | $30.86 | $31.04 | 219,724,700 |
April 2019 | $34.82 | $37.66 | $34.75 | $36.26 | 159,149,400 |
March 2019 | $36.74 | $38.26 | $33.76 | $34.54 | 179,459,600 |
February 2019 | $35.87 | $37.56 | $35.04 | $36.40 | 180,097,400 |
January 2019 | $30.28 | $36.08 | $29.68 | $35.97 | 245,901,200 |
December 2018 | $35.57 | $36.13 | $29.00 | $30.84 | 227,541,200 |
Daily pricing data for General Motors dates back to 11/17/2010, and may be incomplete.
