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 (%)
Jan 31, 2018 38.27 38.42 37.70 37.94 22,063,448 -0.26(-0.68%)
Jan 30, 2018 38.31 38.58 38.29 38.20 9,454,896 -0.29(-0.74%)
Jan 29, 2018 38.89 39.16 38.45 38.48 9,140,599 -0.42(-1.08%)
Jan 26, 2018 38.75 38.97 38.46 38.90 10,207,554 +0.30(+0.76%)
Jan 25, 2018 39.77 39.79 38.44 38.61 12,727,360 -0.89(-2.26%)
Jan 24, 2018 38.91 39.72 38.87 39.50 12,655,608 +0.70(+1.80%)
Jan 23, 2018 38.77 38.86 38.38 38.81 15,744,484 +0.08(+0.21%)
Jan 22, 2018 38.61 38.84 38.30 38.73 21,856,004 +0.13(+0.32%)
Jan 19, 2018 39.41 39.44 38.50 38.60 16,176,482 -0.64(-1.62%)
Jan 18, 2018 39.52 39.53 39.04 39.24 13,266,572 -0.15(-0.39%)
Jan 17, 2018 39.37 39.60 38.82 39.39 17,717,754 -0.14(-0.36%)
Jan 16, 2018 40.34 40.63 39.14 39.53 22,544,542 +0.11(+0.27%)
Jan 12, 2018 39.42 39.42 39.42 0 -0.11(-0.27%)
Jan 11, 2018 38.72 39.60 38.60 39.53 12,570,971 +1.06(+2.77%)
Jan 10, 2018 39.22 39.49 38.12 38.47 20,434,058 -0.94(-2.38%)
Jan 09, 2018 39.64 39.89 39.13 39.41 8,683,525 -0.15(-0.38%)
Jan 08, 2018 39.40 39.89 38.93 39.56 14,643,607 +0.19(+0.48%)
Jan 05, 2018 39.81 39.93 39.32 39.37 10,779,999 -0.12(-0.29%)
Jan 04, 2018 38.55 39.58 38.47 39.49 19,336,282 +1.18(+3.08%)
Jan 03, 2018 37.76 38.42 37.75 38.30 16,310,628 +0.91(+2.44%)
Jan 02, 2018 36.89 37.46 36.81 37.39 7,744,790 +0.72(+1.98%)
Dec 29, 2017 36.67 36.67 36.67 0 -0.35(-0.94%)
Dec 28, 2017 36.98 37.07 36.86 37.02 5,594,798 +0.06(+0.17%)
Dec 27, 2017 37.36 37.44 36.95 36.95 5,514,256 -0.44(-1.17%)
Dec 26, 2017 37.45 37.65 37.24 37.39 3,766,578 -0.20(-0.52%)
Dec 22, 2017 37.84 37.85 37.40 37.59 5,485,504 -0.13(-0.33%)
Dec 21, 2017 38.09 38.24 37.69 37.71 11,339,965 -0.32(-0.85%)
Dec 20, 2017 38.23 38.27 37.92 38.04 9,654,510 +0.03(+0.07%)
Dec 19, 2017 38.21 38.29 37.98 38.01 14,821,210 +0.30(+0.81%)
Dec 18, 2017 36.92 37.86 36.90 37.71 24,743,790 +1.07(+2.93%)
Dec 15, 2017 36.61 36.97 36.61 36.63 27,378,546 +0.13(+0.34%)
Dec 14, 2017 37.02 37.07 36.41 36.51 10,369,640 -0.53(-1.43%)
Dec 13, 2017 37.16 37.48 37.03 37.03 11,143,960 -0.12(-0.31%)
Dec 12, 2017 37.15 37.37 36.91 37.15 9,878,232 -0.13(-0.34%)
Dec 11, 2017 37.46 37.51 37.18 37.28 15,775,732 -0.31(-0.83%)
Dec 08, 2017 37.56 37.84 37.43 37.59 15,268,726 +0.00(+0.00%)
Dec 07, 2017 37.80 37.92 37.16 37.59 18,389,046 +0.22(+0.60%)
Dec 06, 2017 37.84 37.36 37.37 14,513,918 -0.58(-1.52%)
Dec 05, 2017 38.13 38.17 37.69 37.94 12,748,502 -0.22(-0.58%)
Dec 04, 2017 38.30 38.49 38.04 38.16 15,820,134 +0.23(+0.61%)
Dec 01, 2017 38.29 38.34 37.35 37.93 21,799,098 -0.27(-0.70%)
Nov 30, 2017 39.01 39.48 37.85 38.20 36,661,820 -0.64(-1.64%)
Nov 29, 2017 39.98 40.18 38.82 38.84 21,931,440 -0.98(-2.47%)
Nov 28, 2017 39.32 39.96 39.13 39.82 17,973,364 +0.66(+1.70%)
Nov 27, 2017 39.43 38.90 39.16 9,760,220 -0.26(-0.65%)
Nov 24, 2017 39.40 39.48 39.22 39.41 4,293,205 +0.15(+0.38%)
Nov 22, 2017 39.79 39.85 39.19 39.26 11,096,409 -0.60(-1.51%)
Nov 21, 2017 39.95 40.05 39.59 39.87 13,503,729 +0.08(+0.20%)
Nov 20, 2017 39.43 39.97 39.24 39.79 17,068,986 +0.89(+2.28%)
Nov 17, 2017 38.59 39.11 38.55 38.90 11,950,754 +0.25(+0.64%)
Nov 16, 2017 38.15 38.68 37.94 38.65 12,687,493 +0.66(+1.73%)
Nov 15, 2017 37.88 38.15 37.32 37.99 15,363,045 -0.12(-0.33%)
Nov 14, 2017 38.25 38.52 37.89 38.12 10,641,021 -0.51(-1.31%)
Nov 13, 2017 37.76 38.68 37.72 38.62 13,232,629 +0.81(+2.13%)
Nov 10, 2017 37.36 38.12 37.29 37.82 15,907,721 +0.49(+1.31%)
Nov 09, 2017 37.27 37.37 36.90 37.33 10,036,198 +0.00(+0.00%)
Nov 08, 2017 37.11 37.34 36.82 37.33 16,039,168 +0.36(+0.98%)
Nov 07, 2017 37.37 37.60 36.87 36.97 10,015,031 -0.39(-1.04%)
Nov 06, 2017 37.50 37.55 36.66 37.36 15,988,056 -0.18(-0.47%)
Nov 03, 2017 37.76 37.88 37.40 37.53 11,109,700 -0.23(-0.61%)
Nov 02, 2017 38.39 38.39 37.64 37.76 13,543,607 -0.47(-1.23%)
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.