General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.07 37.19 35.89 35.91 15,418,865 -1.02(-2.76%)
Jun 28, 2018 36.87 37.07 36.15 36.94 11,161,144 +0.14(+0.37%)
Jun 27, 2018 37.37 37.66 36.78 36.80 10,468,913 -0.58(-1.56%)
Jun 26, 2018 36.96 37.66 36.91 37.38 14,062,705 +0.36(+0.99%)
Jun 25, 2018 37.37 37.56 36.65 37.02 11,644,888 -0.58(-1.55%)
Jun 22, 2018 37.75 38.06 37.32 37.60 10,494,245 +0.12(+0.32%)
Jun 21, 2018 37.50 38.14 37.20 37.48 15,263,556 -0.76(-1.98%)
Jun 20, 2018 38.80 39.04 38.09 38.24 10,437,569 -0.28(-0.73%)
Jun 19, 2018 39.26 39.37 38.18 38.52 20,045,044 -1.54(-3.85%)
Jun 18, 2018 39.74 40.23 39.53 40.06 11,855,404 +0.04(+0.09%)
Jun 15, 2018 41.02 38.98 40.03 26,151,940 +0.31(+0.78%)
Jun 14, 2018 40.46 40.47 39.58 39.72 11,090,079 -0.80(-1.98%)
Jun 13, 2018 40.22 40.53 39.95 40.52 12,323,235 +0.25(+0.61%)
Jun 12, 2018 40.89 40.97 40.26 40.27 10,895,995 -0.61(-1.49%)
Jun 11, 2018 40.38 40.92 40.37 40.88 15,420,911 +0.55(+1.36%)
Jun 08, 2018 40.09 40.41 40.03 40.34 9,378,931 +0.22(+0.55%)
Jun 07, 2018 39.66 40.45 39.66 40.12 16,817,476 +0.42(+1.06%)
Jun 06, 2018 39.76 39.70 19,944,302 +0.47(+1.20%)
Jun 05, 2018 39.41 39.55 39.17 39.23 13,298,589 -0.33(-0.85%)
Jun 04, 2018 39.07 39.63 39.00 39.56 14,093,301 +0.52(+1.34%)
Jun 01, 2018 38.84 39.14 38.25 39.04 27,069,854 +0.45(+1.17%)
May 31, 2018 37.64 38.65 37.29 38.59 66,313,552 +4.40(+12.87%)
May 30, 2018 33.89 34.22 33.87 34.19 13,080,999 +0.41(+1.20%)
May 29, 2018 34.35 34.38 33.68 33.78 13,658,388 -0.83(-2.40%)
May 25, 2018 34.61 34.61 34.61 0 -0.08(-0.23%)
May 24, 2018 34.34 34.87 34.24 34.69 9,368,728 +0.49(+1.43%)
May 23, 2018 34.50 34.51 33.85 34.20 9,730,884 -0.39(-1.12%)
May 22, 2018 34.86 35.03 34.57 34.59 7,735,542 +0.17(+0.50%)
May 21, 2018 34.48 34.64 34.32 34.42 6,891,652 +0.27(+0.79%)
May 18, 2018 34.58 34.70 34.09 34.15 6,170,822 -0.46(-1.33%)
May 17, 2018 34.31 34.77 34.12 34.61 10,593,352 +0.24(+0.71%)
May 16, 2018 33.41 34.38 33.41 34.37 9,066,864 +0.98(+2.95%)
May 15, 2018 32.89 33.40 32.89 33.38 7,200,689 +0.28(+0.85%)
May 14, 2018 33.49 33.50 33.04 33.10 7,074,462 -0.23(-0.70%)
May 11, 2018 33.53 33.66 33.24 33.34 5,374,550 -0.24(-0.73%)
May 10, 2018 32.95 33.63 32.91 33.58 7,541,302 +0.80(+2.45%)
May 09, 2018 32.88 33.20 32.50 32.78 8,419,601 -0.05(-0.17%)
May 08, 2018 32.88 33.08 32.63 32.83 9,256,190 -0.01(-0.03%)
May 07, 2018 33.10 33.23 32.79 32.84 10,183,093 -0.33(-1.01%)
May 04, 2018 32.67 33.24 32.41 33.17 7,346,832 +0.51(+1.55%)
May 03, 2018 32.52 32.69 31.88 32.67 17,420,638 -0.05(-0.14%)
May 02, 2018 32.97 33.16 32.67 32.71 10,447,198 -0.20(-0.60%)
May 01, 2018 33.22 33.40 32.43 32.91 12,594,668 -0.29(-0.87%)
Apr 30, 2018 34.23 34.40 33.20 33.20 13,240,480 -0.82(-2.42%)
Apr 27, 2018 34.48 34.53 33.88 34.02 9,583,694 -0.54(-1.57%)
Apr 26, 2018 33.97 34.59 33.28 34.56 18,324,440 +0.13(+0.37%)
Apr 25, 2018 34.09 34.52 33.89 34.44 8,831,989 +0.16(+0.47%)
Apr 24, 2018 34.28 34.49 33.92 34.28 10,275,782 +0.22(+0.64%)
Apr 23, 2018 33.88 34.30 33.82 34.06 8,087,626 +0.07(+0.21%)
Apr 20, 2018 34.11 34.35 33.75 33.99 9,625,925 -0.14(-0.42%)
Apr 19, 2018 34.98 35.16 33.82 34.13 11,320,364 -1.05(-2.98%)
Apr 18, 2018 35.46 35.85 35.15 35.18 6,744,335 -0.26(-0.74%)
Apr 17, 2018 35.82 35.83 35.31 35.44 6,039,365 +0.05(+0.13%)
Apr 16, 2018 35.22 35.62 34.94 35.40 5,604,424 +0.40(+1.14%)
Apr 13, 2018 35.35 35.59 34.85 35.00 6,770,982 -0.09(-0.26%)
Apr 12, 2018 35.49 35.69 35.03 35.09 8,737,617 -0.15(-0.44%)
Apr 11, 2018 34.99 35.50 34.78 35.24 9,283,134 -0.06(-0.18%)
Apr 10, 2018 34.88 35.56 34.69 35.31 17,197,362 +1.12(+3.28%)
Apr 09, 2018 34.59 34.79 34.17 34.19 14,861,730 +0.14(+0.40%)
Apr 06, 2018 34.30 34.48 33.62 34.05 16,302,121 -0.29(-0.84%)
Apr 05, 2018 34.56 34.77 34.24 34.34 12,689,412 -0.03(-0.08%)
Apr 04, 2018 32.54 34.39 32.49 34.37 18,826,730 +0.98(+2.95%)
Apr 03, 2018 33.25 33.75 32.88 33.38 17,519,938 +1.07(+3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.