The closing price for General Motors (GM) in 2022 was $32.46, on December 30, 2022. It was down 43.6% for the year. The latest price is $84.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $32.16 | $32.57 | $32.06 | $32.46 | 11,807,420 |
December 29 2022 | $31.66 | $32.49 | $31.66 | $32.49 | 11,634,860 |
December 28 2022 | $32.15 | $32.32 | $31.37 | $31.39 | 9,550,913 |
December 27 2022 | $32.34 | $32.56 | $31.86 | $32.15 | 9,984,440 |
December 23 2022 | $32.49 | $32.69 | $32.01 | $32.64 | 10,619,120 |
December 22 2022 | $33.93 | $33.94 | $32.11 | $32.35 | 20,229,779 |
December 21 2022 | $34.46 | $34.77 | $34.22 | $34.64 | 9,959,851 |
December 20 2022 | $34.02 | $34.33 | $33.56 | $33.96 | 10,934,300 |
December 19 2022 | $35.00 | $35.12 | $34.12 | $34.17 | 12,247,970 |
December 16 2022 | $35.73 | $35.89 | $34.61 | $34.88 | 27,530,539 |
December 15 2022 | $36.46 | $36.47 | $35.88 | $36.30 | 11,295,140 |
December 14 2022 | $37.38 | $37.71 | $36.62 | $37.01 | 11,964,570 |
December 13 2022 | $38.26 | $38.60 | $37.17 | $37.41 | 12,154,530 |
December 12 2022 | $36.97 | $37.31 | $36.68 | $37.14 | 13,873,190 |
December 09 2022 | $36.52 | $37.20 | $36.45 | $36.93 | 8,865,477 |
December 08 2022 | $36.73 | $36.91 | $36.28 | $36.86 | 8,622,465 |
December 07 2022 | $36.34 | $36.98 | $36.24 | $36.62 | 11,613,840 |
December 06 2022 | $37.56 | $37.71 | $36.04 | $36.68 | 12,775,520 |
December 05 2022 | $38.08 | $38.23 | $37.32 | $37.42 | 7,633,233 |
December 02 2022 | $38.46 | $38.73 | $38.16 | $38.50 | 9,224,083 |
December 01 2022 | $39.34 | $39.92 | $38.99 | $39.01 | 12,335,120 |
November 30 2022 | $38.49 | $39.05 | $37.77 | $39.05 | 14,805,940 |
November 29 2022 | $38.14 | $38.55 | $38.06 | $38.27 | 10,582,420 |
November 28 2022 | $38.43 | $38.86 | $37.84 | $37.91 | 19,397,850 |
November 25 2022 | $38.32 | $38.96 | $38.32 | $38.95 | 4,615,339 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.