General Motors

GM
🏛️ usa →
60.97
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 58.00 59.05 57.92 58.63 9.9M
2021-12-30 57.45 58.78 57.26 58.13 12.0M
2021-12-29 57.11 57.70 56.74 57.23 8.0M
2021-12-28 57.40 58.12 57.01 57.11 8.6M
2021-12-27 56.89 57.75 56.53 57.43 9.1M
2021-12-23 56.07 57.09 55.77 56.91 13.7M
2021-12-22 54.79 56.35 54.75 56.08 16.7M
2021-12-21 54.50 54.90 53.84 54.79 15.6M
2021-12-20 54.02 54.54 53.14 54.04 19.1M
2021-12-17 56.20 56.39 54.51 55.16 42.2M
2021-12-16 59.40 60.62 58.03 58.39 17.8M
2021-12-15 58.30 58.89 57.04 58.61 14.5M
2021-12-14 57.97 59.20 57.70 58.40 17.9M
2021-12-13 62.07 62.18 59.02 59.13 27.3M
2021-12-10 60.10 63.29 60.10 63.21 22.8M
2021-12-09 60.38 60.63 59.59 59.62 13.0M
2021-12-08 61.65 61.81 60.42 60.78 10.0M
2021-12-07 60.91 62.38 60.70 61.53 14.2M
2021-12-06 60.47 60.73 58.70 59.84 16.7M
2021-12-03 61.24 61.69 58.87 59.71 19.6M
2021-12-02 58.75 61.30 58.70 61.02 25.4M
2021-12-01 59.25 60.59 58.01 58.06 26.4M
2021-11-30 59.20 59.84 57.44 57.87 21.3M
2021-11-29 61.11 61.54 59.65 59.86 15.0M
2021-11-26 59.80 60.57 59.46 60.17 13.3M
2021-11-24 62.30 62.60 61.63 62.19 12.7M
2021-11-23 63.73 64.04 62.26 63.05 16.2M
2021-11-22 61.95 64.96 61.76 64.06 19.8M
2021-11-19 62.48 62.97 61.56 61.80 19.5M
2021-11-18 64.33 65.18 62.09 62.33 23.3M
2021-11-17 63.33 65.07 62.38 64.61 30.0M
2021-11-16 63.24 63.28 61.93 62.61 16.1M
2021-11-15 63.66 63.73 62.63 62.97 14.4M
2021-11-12 61.59 64.03 61.28 63.40 31.2M
2021-11-11 59.82 62.15 59.31 61.82 29.0M
2021-11-10 57.85 60.56 57.73 59.27 22.8M
2021-11-09 59.81 59.93 57.81 58.62 13.8M
2021-11-08 58.76 60.33 58.48 59.60 14.4M
2021-11-05 59.15 59.35 58.05 58.52 16.3M
2021-11-04 56.47 58.77 56.27 58.64 24.0M
2021-11-03 55.26 56.17 55.09 56.00 14.4M
2021-11-02 55.03 55.98 54.68 55.59 16.4M
2021-11-01 54.85 55.74 54.42 55.49 15.7M
2021-10-29 53.90 55.04 53.61 54.43 16.7M
2021-10-28 54.60 55.58 54.06 54.24 23.0M
2021-10-27 55.60 55.76 54.16 54.26 36.4M
2021-10-26 58.02 58.30 56.96 57.37 16.3M
2021-10-25 58.05 58.31 56.84 57.76 14.2M
2021-10-22 58.37 58.70 57.64 57.77 11.1M
2021-10-21 58.00 58.67 57.73 58.41 11.6M
2021-10-20 56.36 58.24 56.22 57.67 13.4M
2021-10-19 57.00 57.06 56.53 56.85 10.6M
2021-10-18 57.41 57.58 56.85 56.89 12.7M
2021-10-15 58.34 58.71 57.85 58.00 12.9M
2021-10-14 58.10 58.29 57.45 57.69 11.5M
2021-10-13 58.94 58.94 57.08 57.77 18.8M
2021-10-12 58.52 59.33 57.86 58.96 17.1M
2021-10-11 58.79 59.35 57.77 58.09 17.7M
2021-10-08 56.54 59.21 56.38 58.57 33.7M
2021-10-07 54.85 56.74 54.44 56.44 31.0M
2021-10-06 54.49 55.50 53.15 53.93 29.5M
2021-10-05 54.19 54.74 53.65 54.34 18.2M
2021-10-04 54.90 55.64 53.68 53.98 29.2M
2021-10-01 53.03 53.38 52.25 53.13 16.7M
2021-09-30 52.93 53.20 52.18 52.71 16.3M
2021-09-29 53.30 53.36 52.53 52.93 10.9M
2021-09-28 53.77 54.21 52.70 52.85 16.4M
2021-09-27 52.41 53.57 52.38 53.24 13.9M
2021-09-24 51.88 52.63 51.72 52.23 11.6M
2021-09-23 51.10 52.08 51.04 51.92 14.0M
2021-09-22 50.03 51.22 50.03 50.78 14.0M
2021-09-21 49.57 49.78 48.79 49.37 14.2M
2021-09-20 49.45 49.54 48.37 49.37 24.5M
2021-09-17 51.33 51.93 50.99 51.33 45.1M
2021-09-16 51.59 51.90 50.91 51.52 12.6M
2021-09-15 50.79 51.93 50.54 51.82 13.7M
2021-09-14 51.22 51.42 50.50 50.74 12.6M
2021-09-13 50.11 50.95 49.60 50.82 18.5M
2021-09-10 48.69 50.42 48.69 49.49 22.8M
2021-09-09 48.95 48.95 47.80 48.42 13.7M
2021-09-08 48.64 49.52 48.42 48.97 11.1M
2021-09-07 48.49 49.23 48.42 48.72 12.3M
2021-09-03 48.80 49.00 48.42 48.82 9.9M
2021-09-02 49.15 49.50 48.81 48.95 13.4M
2021-09-01 49.10 49.64 48.68 49.11 11.0M
2021-08-31 49.17 49.43 48.67 49.01 14.3M
2021-08-30 49.95 49.95 48.95 49.17 13.7M
2021-08-27 48.75 50.07 48.66 49.80 14.9M
2021-08-26 49.47 49.47 48.52 48.62 16.6M
2021-08-25 49.49 49.93 49.16 49.70 14.4M
2021-08-24 48.50 49.87 48.23 49.57 21.4M
2021-08-23 48.16 48.35 47.07 48.18 30.1M
2021-08-20 48.96 49.14 48.35 48.80 16.9M
2021-08-19 50.00 50.22 48.67 49.08 23.4M
2021-08-18 50.53 51.49 50.40 50.84 15.3M
2021-08-17 51.98 52.08 50.20 50.47 28.5M
2021-08-16 53.01 53.26 52.49 52.95 17.0M
2021-08-13 54.56 54.71 53.59 53.65 11.8M
2021-08-12 54.44 55.04 54.19 54.62 10.8M
2021-08-11 54.42 54.50 53.45 54.27 15.8M
2021-08-10 54.00 54.38 53.66 54.26 14.5M
2021-08-09 54.27 54.37 53.40 53.95 16.1M
2021-08-06 54.81 55.35 54.26 55.05 15.0M
2021-08-05 53.86 54.88 53.55 54.44 28.6M
2021-08-04 55.23 55.45 52.21 52.72 67.7M
2021-08-03 57.47 57.96 56.61 57.88 12.3M
2021-08-02 57.37 58.60 56.88 57.03 12.4M
2021-07-30 56.72 57.81 56.62 56.84 13.2M
2021-07-29 57.00 57.74 56.82 57.28 15.4M
2021-07-28 55.42 55.86 54.69 55.49 10.5M
2021-07-27 55.21 55.36 54.22 55.00 13.4M
2021-07-26 55.24 55.91 55.10 55.77 9.6M
2021-07-23 55.31 55.79 54.81 54.94 14.5M
2021-07-22 56.75 56.76 55.49 55.64 12.0M
2021-07-21 56.80 57.47 56.56 57.05 11.0M
2021-07-20 54.26 56.38 54.12 56.15 13.3M
2021-07-19 53.90 54.43 52.63 54.18 20.9M
2021-07-16 57.48 57.48 55.37 55.46 13.6M
2021-07-15 57.12 57.69 56.59 56.95 12.1M
2021-07-14 58.89 59.36 57.71 58.00 12.5M
2021-07-13 59.04 59.26 58.26 58.73 14.6M
2021-07-12 58.56 59.17 57.82 58.97 14.5M
2021-07-09 58.80 58.92 57.89 58.76 24.4M
2021-07-08 55.30 56.59 54.86 56.06 14.1M
2021-07-07 57.34 57.40 56.13 56.59 13.1M
2021-07-06 58.92 58.93 57.01 57.46 16.2M
2021-07-02 59.11 59.32 58.52 58.96 9.7M
2021-07-01 59.44 59.73 58.78 59.11 11.8M
2021-06-30 58.74 59.47 58.61 59.17 12.3M
2021-06-29 59.20 59.55 58.70 58.83 12.2M
2021-06-28 60.31 60.38 58.43 58.64 17.2M
2021-06-25 60.29 60.58 60.02 60.30 14.3M
2021-06-24 60.39 60.50 59.76 60.04 14.4M
2021-06-23 59.85 60.43 59.46 60.12 11.5M
2021-06-22 59.54 59.60 59.02 59.24 8.9M
2021-06-21 59.75 59.75 58.82 59.30 12.3M
2021-06-18 59.28 59.59 58.41 58.76 25.6M
2021-06-17 61.82 62.40 59.36 60.08 19.7M
2021-06-16 62.46 63.09 61.20 61.76 31.1M
2021-06-15 60.68 61.11 59.98 60.81 10.7M
2021-06-14 61.47 61.64 60.31 60.79 15.4M
2021-06-11 61.36 62.01 61.16 61.49 10.2M
2021-06-10 62.83 63.05 61.17 61.34 16.1M
2021-06-09 63.95 64.16 62.69 62.77 14.4M
2021-06-08 63.02 63.97 62.43 63.92 13.0M
2021-06-07 63.98 64.30 62.63 63.23 15.5M
2021-06-04 63.57 63.88 62.39 63.37 21.1M
2021-06-03 61.57 63.68 60.71 63.46 38.5M
2021-06-02 60.26 60.26 59.13 59.65 12.0M
2021-06-01 59.99 60.25 59.25 59.65 10.4M
2021-05-28 59.88 59.99 58.59 59.31 12.7M
2021-05-27 60.00 60.72 59.21 59.77 33.8M
2021-05-26 56.97 58.17 56.77 58.08 14.2M
2021-05-25 56.87 58.17 56.71 56.76 16.4M
2021-05-24 57.05 57.20 56.32 56.60 8.9M
2021-05-21 56.01 58.78 55.77 56.72 15.2M
2021-05-20 55.92 56.04 55.19 55.51 11.5M
2021-05-19 55.00 55.62 54.12 55.53 11.7M
2021-05-18 56.23 56.81 55.85 55.89 11.5M
2021-05-17 55.84 56.12 55.19 56.04 11.0M
2021-05-14 55.12 56.04 55.01 56.00 11.3M
2021-05-13 54.43 55.51 54.13 54.60 13.3M
2021-05-12 55.54 55.71 53.52 53.76 19.3M
2021-05-11 56.15 56.75 54.87 55.73 22.8M
2021-05-10 59.00 59.58 57.36 57.41 14.6M
2021-05-07 58.00 59.05 57.27 58.99 15.5M
2021-05-06 57.43 58.77 57.43 58.72 20.1M
2021-05-05 57.09 57.89 56.33 57.58 26.8M
2021-05-04 56.55 56.59 54.82 55.34 22.3M
2021-05-03 57.60 58.34 56.71 57.15 11.6M
2021-04-30 56.18 57.34 56.09 57.22 15.4M
2021-04-29 57.74 57.75 55.69 56.57 21.3M
2021-04-28 59.00 59.00 58.27 58.55 10.5M
2021-04-27 58.27 59.10 58.02 58.97 9.3M
2021-04-26 57.86 58.58 57.66 58.21 11.6M
2021-04-23 56.77 57.74 56.43 57.53 10.8M
2021-04-22 57.54 57.80 56.13 56.66 15.8M
2021-04-21 55.28 57.50 54.71 57.49 14.6M
2021-04-20 57.12 57.28 54.92 55.77 23.7M
2021-04-19 58.57 58.74 57.23 57.88 12.3M
2021-04-16 59.01 59.31 58.28 58.71 11.1M
2021-04-15 59.45 59.53 58.37 58.61 14.4M
2021-04-14 58.59 59.65 58.25 58.48 14.6M
2021-04-13 59.23 59.54 57.89 58.49 17.4M
2021-04-12 60.20 60.29 59.29 59.66 10.2M
2021-04-09 59.56 60.38 59.42 60.16 12.2M
2021-04-08 60.36 60.75 58.81 60.09 19.0M
2021-04-07 61.86 61.87 60.69 60.83 17.2M
2021-04-06 60.50 63.44 60.44 61.94 39.5M
2021-04-05 59.00 61.19 58.75 61.04 24.6M
2021-04-01 57.92 58.22 57.04 57.80 17.8M
2021-03-31 58.28 58.58 57.27 57.46 20.8M
2021-03-30 56.60 58.63 56.40 58.51 19.6M
2021-03-29 56.08 57.20 55.74 55.94 16.1M
2021-03-26 57.01 57.34 55.35 56.52 16.4M
2021-03-25 54.60 56.82 54.25 56.60 16.2M
2021-03-24 56.68 57.48 55.71 55.81 20.6M
2021-03-23 56.99 57.76 55.71 56.16 21.3M
2021-03-22 58.75 58.93 56.51 58.10 30.1M
2021-03-19 59.34 60.32 58.18 59.82 23.3M
2021-03-18 60.06 62.24 58.88 59.27 34.8M
2021-03-17 57.24 60.12 57.15 60.05 23.7M
2021-03-16 58.36 58.57 56.80 57.12 16.2M
2021-03-15 59.31 59.31 57.21 57.94 19.8M
2021-03-12 56.00 59.62 55.70 59.26 29.8M
2021-03-11 56.87 57.17 55.94 56.33 20.2M
2021-03-10 55.00 56.95 54.88 56.83 22.8M
2021-03-09 55.36 55.43 54.03 54.65 17.9M
2021-03-08 54.29 56.20 53.74 54.98 24.5M
2021-03-05 52.59 53.99 50.48 53.75 25.2M
2021-03-04 52.99 54.18 50.25 51.83 26.2M
2021-03-03 54.50 54.88 52.66 52.67 19.7M
2021-03-02 52.60 55.29 52.19 54.11 36.3M
2021-03-01 52.41 52.82 51.82 52.54 15.4M
2021-02-26 50.87 51.73 49.92 51.33 17.1M
2021-02-25 52.70 52.93 50.55 50.60 20.6M
2021-02-24 51.95 53.21 51.29 52.90 18.4M
2021-02-23 51.00 51.38 49.35 51.11 21.2M
2021-02-22 52.00 52.93 51.88 51.98 14.5M
2021-02-19 52.50 53.29 52.22 52.57 15.4M
2021-02-18 52.56 52.62 51.60 52.16 17.6M
2021-02-17 52.84 53.33 52.08 52.89 14.3M
2021-02-16 53.71 53.99 53.22 53.46 18.5M
2021-02-12 53.00 54.19 52.96 53.60 15.3M
2021-02-11 53.61 53.80 52.35 53.50 29.9M
2021-02-10 55.61 55.69 52.51 54.88 55.3M
2021-02-09 56.54 56.94 55.74 56.06 25.2M
2021-02-08 56.00 57.05 55.67 56.88 27.0M
2021-02-05 54.82 55.05 54.15 54.41 17.3M
2021-02-04 53.34 54.56 52.97 54.13 19.2M
2021-02-03 53.30 55.05 53.19 54.25 30.7M
2021-02-02 52.30 52.98 51.96 52.72 20.5M
2021-02-01 51.46 51.95 50.44 51.51 21.5M
2021-01-29 50.70 51.78 49.96 50.68 26.5M
2021-01-28 49.88 53.00 49.56 51.04 37.6M
2021-01-27 50.80 50.86 48.71 49.34 38.3M
2021-01-26 53.39 53.59 51.81 52.04 21.6M
2021-01-25 54.95 55.16 51.02 53.39 39.8M
2021-01-22 54.50 55.77 54.27 55.40 23.9M
2021-01-21 56.33 56.97 54.76 55.08 39.9M
2021-01-20 56.23 56.60 54.85 55.86 47.4M
2021-01-19 53.69 55.14 52.26 54.84 64.1M
2021-01-15 51.30 51.40 49.26 49.97 25.3M
2021-01-14 49.50 51.87 49.33 51.53 36.8M
2021-01-13 50.78 50.97 48.06 48.73 49.2M
2021-01-12 46.30 48.95 45.65 47.82 63.9M
2021-01-11 43.02 45.28 42.63 45.01 25.9M
2021-01-08 43.31 43.49 42.32 43.06 18.4M
2021-01-07 43.98 43.98 42.96 43.32 13.6M
2021-01-06 41.92 43.85 41.86 42.98 22.7M
2021-01-05 40.06 41.84 40.04 41.66 18.0M
2021-01-04 41.95 42.12 40.14 40.51 15.8M