The closing price for General Motors (GM) in 2021 was $56.57, on December 31, 2021. It was up 39.8% for the year. The latest price is $81.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $55.96 | $56.97 | $55.88 | $56.57 | 9,856,300 |
December 30 2021 | $55.43 | $56.71 | $55.25 | $56.09 | 11,965,900 |
December 29 2021 | $55.10 | $55.67 | $54.74 | $55.22 | 7,982,300 |
December 28 2021 | $55.38 | $56.08 | $55.01 | $55.10 | 8,577,700 |
December 27 2021 | $54.89 | $55.72 | $54.54 | $55.41 | 9,078,900 |
December 23 2021 | $54.10 | $55.08 | $53.81 | $54.91 | 13,722,300 |
December 22 2021 | $52.86 | $54.37 | $52.82 | $54.11 | 16,694,000 |
December 21 2021 | $52.58 | $52.97 | $51.95 | $52.86 | 15,571,300 |
December 20 2021 | $52.12 | $52.62 | $51.27 | $52.14 | 19,073,900 |
December 17 2021 | $54.22 | $54.41 | $52.59 | $53.22 | 42,175,800 |
December 16 2021 | $57.31 | $58.49 | $55.99 | $56.34 | 17,772,200 |
December 15 2021 | $56.25 | $56.82 | $55.03 | $56.55 | 14,471,600 |
December 14 2021 | $55.93 | $57.12 | $55.67 | $56.35 | 17,928,700 |
December 13 2021 | $59.89 | $59.99 | $56.94 | $57.05 | 27,327,000 |
December 10 2021 | $57.99 | $61.06 | $57.99 | $60.99 | 22,839,800 |
December 09 2021 | $58.26 | $58.50 | $57.49 | $57.52 | 12,964,800 |
December 08 2021 | $59.48 | $59.64 | $58.30 | $58.64 | 10,004,100 |
December 07 2021 | $58.77 | $60.19 | $58.57 | $59.37 | 14,135,700 |
December 06 2021 | $58.34 | $58.59 | $56.64 | $57.74 | 16,728,200 |
December 03 2021 | $59.09 | $59.52 | $56.80 | $57.61 | 19,596,100 |
December 02 2021 | $56.68 | $59.14 | $56.64 | $58.87 | 25,365,100 |
December 01 2021 | $57.17 | $58.46 | $55.97 | $56.02 | 26,353,700 |
November 30 2021 | $57.12 | $57.74 | $55.42 | $55.83 | 21,282,200 |
November 29 2021 | $58.96 | $59.38 | $57.55 | $57.75 | 15,033,100 |
November 26 2021 | $57.70 | $58.44 | $57.37 | $58.05 | 13,272,600 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.
