General Motors (NY: GM )

45.40 +0.81 (+1.82%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 35.95 36.05 35.70 35.79 10,062,465 -0.18(-0.49%)
Sep 28, 2017 35.88 35.97 35.78 35.97 10,882,413 +0.00(+0.00%)
Sep 27, 2017 36.07 35.60 35.97 11,000,081 +0.28(+0.79%)
Sep 26, 2017 35.75 36.01 35.62 35.69 16,083,723 -0.04(-0.10%)
Sep 25, 2017 35.62 36.02 35.46 35.72 24,305,546 +0.78(+2.23%)
Sep 22, 2017 34.84 35.05 34.73 34.94 14,294,499 +0.28(+0.82%)
Sep 21, 2017 34.45 34.78 34.45 34.66 15,846,713 +0.20(+0.57%)
Sep 20, 2017 34.45 34.57 34.29 34.46 19,391,156 +0.16(+0.46%)
Sep 19, 2017 34.16 34.45 34.16 34.30 13,025,667 +0.10(+0.29%)
Sep 18, 2017 34.48 34.55 34.17 34.21 13,945,119 -0.26(-0.75%)
Sep 15, 2017 34.34 34.60 34.25 34.46 28,603,284 +0.08(+0.23%)
Sep 14, 2017 33.85 34.73 33.78 34.38 19,767,462 +0.51(+1.52%)
Sep 13, 2017 33.58 33.93 33.52 33.87 12,007,908 +0.28(+0.84%)
Sep 12, 2017 33.16 33.68 33.11 33.59 12,189,974 +0.48(+1.45%)
Sep 11, 2017 32.89 33.22 32.83 33.11 15,229,835 +0.31(+0.95%)
Sep 08, 2017 32.62 32.83 32.46 32.80 9,229,306 +0.08(+0.24%)
Sep 07, 2017 33.15 33.18 32.53 32.72 16,163,718 -0.34(-1.02%)
Sep 06, 2017 32.91 33.12 32.76 33.05 14,084,912 +0.39(+1.18%)
Sep 05, 2017 32.72 32.84 32.35 32.67 14,547,506 -0.11(-0.35%)
Sep 01, 2017 32.23 32.94 32.16 32.78 20,485,330 +0.72(+2.24%)
Aug 31, 2017 31.50 32.24 31.50 32.06 15,496,834 +0.63(+2.01%)
Aug 30, 2017 31.18 31.45 31.07 31.43 8,274,799 +0.26(+0.84%)
Aug 29, 2017 31.02 31.19 30.90 31.17 6,291,399 +0.01(+0.03%)
Aug 28, 2017 31.31 31.40 30.97 31.16 9,126,665 -0.08(-0.25%)
Aug 25, 2017 31.18 31.48 31.18 31.24 7,618,660 +0.07(+0.23%)
Aug 24, 2017 31.27 31.35 31.11 31.17 5,647,588 +0.03(+0.08%)
Aug 23, 2017 30.95 31.29 30.82 31.14 7,328,506 +0.17(+0.54%)
Aug 22, 2017 30.71 31.08 30.68 30.97 8,905,799 +0.34(+1.12%)
Aug 21, 2017 30.62 30.76 30.52 30.63 6,847,466 +0.07(+0.23%)
Aug 18, 2017 30.62 30.76 30.37 30.56 8,198,067 -0.15(-0.49%)
Aug 17, 2017 31.25 31.29 30.68 30.71 8,290,209 -0.66(-2.10%)
Aug 16, 2017 31.28 31.39 31.17 31.37 7,894,701 +0.18(+0.59%)
Aug 15, 2017 31.20 31.47 31.08 31.18 6,855,663 +0.06(+0.20%)
Aug 14, 2017 30.85 31.20 30.75 31.12 8,395,489 +0.47(+1.55%)
Aug 11, 2017 30.68 30.89 30.59 30.65 7,774,039 +0.04(+0.14%)
Aug 10, 2017 30.89 30.97 30.60 30.61 10,972,948 -0.35(-1.13%)
Aug 09, 2017 30.84 31.09 30.77 30.96 9,413,847 -0.10(-0.31%)
Aug 08, 2017 30.97 31.44 30.91 31.05 10,283,797 +0.08(+0.26%)
Aug 07, 2017 30.85 31.06 30.82 30.97 9,407,850 +0.03(+0.08%)
Aug 04, 2017 31.11 30.50 30.95 10,440,126 +0.44(+1.44%)
Aug 03, 2017 30.64 30.87 30.49 30.51 11,815,078 -0.04(-0.14%)
Aug 02, 2017 30.40 30.70 30.38 30.55 10,557,323 +0.05(+0.17%)
Aug 01, 2017 31.42 31.57 30.35 30.50 24,596,398 -1.07(-3.39%)
Jul 31, 2017 31.43 31.85 31.40 31.57 15,790,516 +0.18(+0.59%)
Jul 28, 2017 31.43 31.47 31.13 31.39 8,583,810 -0.15(-0.47%)
Jul 27, 2017 31.17 31.58 31.04 31.54 11,403,997 +0.28(+0.90%)
Jul 26, 2017 31.19 31.51 31.06 31.26 12,322,002 +0.04(+0.14%)
Jul 25, 2017 31.54 31.74 31.15 31.21 16,570,413 -0.22(-0.70%)
Jul 24, 2017 31.58 31.67 31.35 31.43 13,333,727 -0.22(-0.69%)
Jul 21, 2017 31.63 31.68 31.33 31.65 10,065,178 -0.30(-0.93%)
Jul 20, 2017 32.14 31.84 31.95 11,577,958 -0.05(-0.16%)
Jul 19, 2017 31.92 32.06 31.85 32.00 8,908,442 +0.04(+0.11%)
Jul 18, 2017 31.86 32.01 31.78 31.97 8,853,924 +0.04(+0.14%)
Jul 17, 2017 31.92 32.06 31.76 31.92 12,116,457 +0.03(+0.08%)
Jul 14, 2017 31.61 31.97 31.57 31.90 11,671,519 +0.43(+1.37%)
Jul 13, 2017 31.15 31.69 31.11 31.47 15,756,690 +0.32(+1.01%)
Jul 12, 2017 31.15 31.50 31.12 31.15 8,580,887 +0.09(+0.28%)
Jul 11, 2017 30.88 31.11 30.83 31.06 11,537,777 +0.18(+0.60%)
Jul 10, 2017 30.71 31.02 30.60 30.88 12,019,254 +0.22(+0.72%)
Jul 07, 2017 30.71 30.75 30.51 30.66 9,827,806 +0.06(+0.20%)
Jul 06, 2017 30.60 30.85 30.47 30.60 9,763,698 -0.12(-0.40%)
Jul 05, 2017 31.21 31.22 30.61 30.72 12,329,736 -0.49(-1.57%)
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.