The closing price for General Motors (GM) in May 2021 was $57.09, on May 28, 2021. It was up 3% for the month. The latest price is $76.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $57.64 | $57.74 | $56.40 | $57.09 | 12,668,100 |
May 27 2021 | $57.75 | $58.45 | $56.99 | $57.53 | 33,843,800 |
May 26 2021 | $54.84 | $55.99 | $54.64 | $55.91 | 14,242,700 |
May 25 2021 | $54.74 | $55.99 | $54.59 | $54.63 | 16,362,200 |
May 24 2021 | $54.91 | $55.06 | $54.21 | $54.48 | 8,943,000 |
May 21 2021 | $53.91 | $56.58 | $53.68 | $54.60 | 15,150,900 |
May 20 2021 | $53.83 | $53.94 | $53.12 | $53.43 | 11,504,000 |
May 19 2021 | $52.94 | $53.54 | $52.09 | $53.45 | 11,693,700 |
May 18 2021 | $54.12 | $54.68 | $53.76 | $53.80 | 11,464,400 |
May 17 2021 | $53.75 | $54.02 | $53.12 | $53.94 | 11,041,000 |
May 14 2021 | $53.06 | $53.94 | $52.95 | $53.90 | 11,313,000 |
May 13 2021 | $52.39 | $53.43 | $52.10 | $52.56 | 13,308,600 |
May 12 2021 | $53.46 | $53.62 | $51.52 | $51.75 | 19,348,700 |
May 11 2021 | $54.05 | $54.62 | $52.82 | $53.64 | 22,773,200 |
May 10 2021 | $56.79 | $57.35 | $55.21 | $55.26 | 14,591,600 |
May 07 2021 | $55.83 | $56.84 | $55.13 | $56.78 | 15,480,500 |
May 06 2021 | $55.28 | $56.57 | $55.28 | $56.52 | 20,108,100 |
May 05 2021 | $54.95 | $55.72 | $54.22 | $55.42 | 26,805,500 |
May 04 2021 | $54.43 | $54.47 | $52.77 | $53.27 | 22,262,300 |
May 03 2021 | $55.44 | $56.16 | $54.59 | $55.01 | 11,585,100 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.