The closing price for General Motors (GM) in 2022 was $32.75, on December 30, 2022. It was down 43.6% for the year. The latest price is $48.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $32.45 | $32.87 | $32.35 | $32.75 | 11,807,400 |
December 29 2022 | $31.95 | $32.78 | $31.95 | $32.78 | 11,634,900 |
December 28 2022 | $32.44 | $32.62 | $31.66 | $31.67 | 9,550,900 |
December 27 2022 | $32.64 | $32.86 | $32.15 | $32.44 | 9,984,400 |
December 23 2022 | $32.79 | $32.99 | $32.31 | $32.94 | 10,619,100 |
December 22 2022 | $34.24 | $34.25 | $32.40 | $32.65 | 20,227,800 |
December 21 2022 | $34.78 | $35.08 | $34.53 | $34.95 | 9,959,900 |
December 20 2022 | $34.33 | $34.65 | $33.86 | $34.27 | 10,934,300 |
December 19 2022 | $35.32 | $35.44 | $34.43 | $34.49 | 12,248,000 |
December 16 2022 | $36.05 | $36.22 | $34.92 | $35.20 | 27,530,500 |
December 15 2022 | $36.79 | $36.80 | $36.21 | $36.63 | 11,293,600 |
December 14 2022 | $37.72 | $38.06 | $36.96 | $37.35 | 11,964,600 |
December 13 2022 | $38.61 | $38.96 | $37.51 | $37.75 | 12,154,500 |
December 12 2022 | $37.31 | $37.65 | $37.02 | $37.48 | 13,873,200 |
December 09 2022 | $36.85 | $37.54 | $36.78 | $37.27 | 8,865,500 |
December 08 2022 | $37.07 | $37.25 | $36.61 | $37.19 | 8,622,500 |
December 07 2022 | $36.68 | $37.32 | $36.57 | $36.96 | 11,613,800 |
December 06 2022 | $37.90 | $38.06 | $36.37 | $37.02 | 12,775,500 |
December 05 2022 | $38.43 | $38.58 | $37.67 | $37.77 | 7,633,200 |
December 02 2022 | $38.81 | $39.08 | $38.51 | $38.85 | 9,224,100 |
December 01 2022 | $39.69 | $40.29 | $39.35 | $39.36 | 12,335,100 |
November 30 2022 | $38.84 | $39.40 | $38.11 | $39.40 | 14,805,900 |
November 29 2022 | $38.49 | $38.90 | $38.41 | $38.62 | 10,582,400 |
November 28 2022 | $38.78 | $39.22 | $38.19 | $38.26 | 19,395,400 |
November 25 2022 | $38.67 | $39.32 | $38.67 | $39.31 | 4,615,300 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.
