The closing price for General Motors (GM) in 2022 was $32.39, on December 30, 2022. It was down 43.6% for the year. The latest price is $88.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $32.09 | $32.50 | $31.99 | $32.39 | 11,807,400 |
December 29 2022 | $31.60 | $32.42 | $31.60 | $32.42 | 11,634,900 |
December 28 2022 | $32.08 | $32.25 | $31.31 | $31.32 | 9,550,900 |
December 27 2022 | $32.27 | $32.49 | $31.79 | $32.08 | 9,984,400 |
December 23 2022 | $32.43 | $32.62 | $31.95 | $32.57 | 10,619,100 |
December 22 2022 | $33.86 | $33.87 | $32.04 | $32.28 | 20,227,800 |
December 21 2022 | $34.39 | $34.69 | $34.15 | $34.57 | 9,959,900 |
December 20 2022 | $33.95 | $34.27 | $33.49 | $33.89 | 10,934,300 |
December 19 2022 | $34.93 | $35.05 | $34.05 | $34.10 | 12,248,000 |
December 16 2022 | $35.65 | $35.82 | $34.54 | $34.81 | 27,530,500 |
December 15 2022 | $36.38 | $36.39 | $35.81 | $36.22 | 11,293,600 |
December 14 2022 | $37.30 | $37.64 | $36.55 | $36.93 | 11,964,600 |
December 13 2022 | $38.19 | $38.52 | $37.10 | $37.33 | 12,154,500 |
December 12 2022 | $36.90 | $37.23 | $36.61 | $37.06 | 13,873,200 |
December 09 2022 | $36.44 | $37.13 | $36.38 | $36.86 | 8,865,500 |
December 08 2022 | $36.65 | $36.84 | $36.20 | $36.78 | 8,622,500 |
December 07 2022 | $36.27 | $36.90 | $36.16 | $36.55 | 11,613,800 |
December 06 2022 | $37.48 | $37.64 | $35.96 | $36.61 | 12,775,500 |
December 05 2022 | $38.00 | $38.15 | $37.25 | $37.35 | 7,633,200 |
December 02 2022 | $38.38 | $38.65 | $38.08 | $38.42 | 9,224,100 |
December 01 2022 | $39.25 | $39.84 | $38.92 | $38.93 | 12,335,100 |
November 30 2022 | $38.41 | $38.97 | $37.69 | $38.97 | 14,805,900 |
November 29 2022 | $38.06 | $38.47 | $37.99 | $38.19 | 10,582,400 |
November 28 2022 | $38.35 | $38.78 | $37.76 | $37.83 | 19,395,400 |
November 25 2022 | $38.24 | $38.88 | $38.24 | $38.87 | 4,615,300 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.