General Motors (NY: GM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.65	58.76	57.39	58.09	12,933,722	-0.45(-0.77%)
May 27, 2021	58.77	59.47	57.99	58.54	34,550,936	+1.66(+2.91%)
May 26, 2021	55.80	56.98	55.60	56.89	14,530,808	+1.29(+2.33%)
May 25, 2021	55.70	56.98	55.54	55.59	16,699,355	+0.16(+0.28%)
May 24, 2021	55.88	56.03	55.16	55.44	9,127,641	-0.12(-0.21%)
May 21, 2021	54.86	57.57	54.62	55.55	15,468,623	+1.19(+2.18%)
May 20, 2021	54.77	54.89	54.06	54.37	11,738,990	-0.02(-0.04%)
May 19, 2021	53.87	54.48	53.01	54.39	11,938,229	-0.35(-0.64%)
May 18, 2021	55.08	55.64	54.70	54.74	11,695,474	-0.15(-0.27%)
May 17, 2021	54.69	54.96	54.06	54.89	11,268,142	+0.04(+0.07%)
May 14, 2021	53.99	54.89	53.88	54.85	11,550,265	+1.37(+2.56%)
May 13, 2021	53.31	54.37	53.02	53.48	13,591,846	+0.82(+1.56%)
May 12, 2021	54.40	54.57	52.42	52.66	19,743,374	-1.93(-3.53%)
May 11, 2021	55.00	55.58	53.74	54.59	23,246,216	-1.65(-2.93%)
May 10, 2021	57.79	58.36	56.18	56.23	14,882,135	-1.55(-2.68%)
May 07, 2021	56.81	57.83	56.09	57.78	15,805,155	+0.26(+0.46%)
May 06, 2021	56.25	57.56	56.25	57.51	20,520,578	+1.12(+1.98%)
May 05, 2021	56.03	56.70	55.17	56.40	27,380,734	+2.19(+4.05%)
May 04, 2021	55.39	55.43	53.69	54.20	22,711,466	-1.77(-3.17%)
May 03, 2021	56.42	57.14	55.55	55.98	11,897,716	-0.07(-0.12%)
Apr 30, 2021	55.03	56.16	54.94	56.04	15,670,054	+0.64(+1.15%)
Apr 29, 2021	56.55	56.56	54.55	55.41	21,761,592	-1.94(-3.38%)
Apr 28, 2021	57.79	57.79	57.07	57.35	10,692,576	-0.41(-0.71%)
Apr 27, 2021	57.06	57.89	56.83	57.76	9,485,622	+0.74(+1.31%)
Apr 26, 2021	56.67	57.38	56.48	57.01	11,795,113	+0.67(+1.18%)
Apr 23, 2021	55.60	56.55	55.27	56.35	11,035,054	+0.85(+1.54%)
Apr 22, 2021	56.36	56.61	54.98	55.50	16,150,762	-0.81(-1.44%)
Apr 21, 2021	54.14	56.32	53.59	56.31	14,949,528	+1.68(+3.08%)
Apr 20, 2021	55.95	56.10	53.79	54.62	24,224,476	-2.07(-3.65%)
Apr 19, 2021	57.37	57.53	56.05	56.69	12,517,221	-0.81(-1.41%)
Apr 16, 2021	57.80	58.09	57.08	57.50	11,319,803	+0.10(+0.17%)
Apr 15, 2021	58.23	58.31	57.17	57.41	14,692,998	+0.13(+0.22%)
Apr 14, 2021	57.39	58.42	57.05	57.28	14,919,706	-0.01(-0.02%)
Apr 13, 2021	58.01	58.32	56.70	57.29	17,772,926	-1.15(-1.96%)
Apr 12, 2021	58.96	59.05	58.07	58.43	10,437,705	-0.49(-0.83%)
Apr 09, 2021	58.34	59.14	58.20	58.92	12,437,765	+0.07(+0.12%)
Apr 08, 2021	59.12	59.50	57.60	58.86	19,407,030	-0.72(-1.22%)
Apr 07, 2021	60.59	60.60	59.44	59.58	17,505,702	-1.09(-1.79%)
Apr 06, 2021	59.26	62.14	59.20	60.67	40,330,828	+0.88(+1.47%)
Apr 05, 2021	57.79	59.93	57.54	59.79	25,137,012	+3.17(+5.61%)
Apr 01, 2021	56.73	57.02	55.86	56.61	18,156,526	+0.33(+0.59%)
Mar 31, 2021	57.08	57.38	56.08	56.28	21,190,076	-1.03(-1.79%)
Mar 30, 2021	55.44	57.43	55.24	57.31	20,011,092	+2.52(+4.59%)
Mar 29, 2021	54.93	56.03	54.60	54.79	16,390,837	-0.57(-1.03%)
Mar 26, 2021	55.84	56.16	54.21	55.36	16,701,847	-0.08(-0.14%)
Mar 25, 2021	53.48	55.65	53.14	55.44	16,514,390	+0.77(+1.42%)
Mar 24, 2021	55.52	56.30	54.57	54.66	20,987,674	-0.34(-0.62%)
Mar 23, 2021	55.82	56.57	54.57	55.01	21,712,998	-1.90(-3.34%)
Mar 22, 2021	57.54	57.72	55.35	56.91	30,710,682	-1.68(-2.88%)
Mar 19, 2021	58.12	59.08	56.98	58.59	23,835,774	+0.54(+0.93%)
Mar 18, 2021	58.83	60.96	57.67	58.05	35,549,180	-0.76(-1.30%)
Mar 17, 2021	56.06	58.89	55.98	58.82	24,225,212	+2.87(+5.13%)
Mar 16, 2021	57.16	57.37	55.63	55.95	16,504,184	-0.80(-1.42%)
Mar 15, 2021	58.09	58.09	56.03	56.75	20,134,694	-1.29(-2.23%)
Mar 12, 2021	54.85	58.40	54.56	58.04	30,455,132	+2.87(+5.20%)
Mar 11, 2021	55.70	56.00	54.79	55.17	20,637,560	-0.49(-0.88%)
Mar 10, 2021	53.90	55.78	53.75	55.66	23,223,292	+2.14(+3.99%)
Mar 09, 2021	54.22	54.29	52.92	53.53	18,253,334	-0.32(-0.60%)
Mar 08, 2021	53.17	55.05	52.64	53.85	24,939,936	+1.20(+2.29%)
Mar 05, 2021	51.51	52.88	49.44	52.65	25,718,136	+1.88(+3.70%)
Mar 04, 2021	51.90	53.07	49.22	50.77	26,717,250	-0.82(-1.59%)
Mar 03, 2021	53.38	53.75	51.58	51.59	20,048,350	-1.41(-2.66%)
Mar 02, 2021	51.52	54.15	51.12	53.00	36,988,272	+1.54(+2.99%)