General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 40.90 40.90 40.90 6,607,327 -0.20(-0.48%)
Dec 30, 2020 40.91 41.45 40.83 41.09 6,607,327 +0.27(+0.65%)
Dec 29, 2020 41.14 41.38 40.63 40.83 8,126,734 -0.09(-0.22%)
Dec 28, 2020 41.25 41.44 40.89 40.92 10,625,633 +0.08(+0.19%)
Dec 24, 2020 41.31 41.45 40.47 40.84 7,967,554 -0.85(-2.05%)
Dec 23, 2020 40.44 42.12 40.37 41.69 17,883,048 +1.52(+3.79%)
Dec 22, 2020 40.61 40.66 39.83 40.17 10,751,150 -0.30(-0.75%)
Dec 21, 2020 39.54 40.76 39.34 40.47 15,799,235 +0.20(+0.49%)
Dec 18, 2020 41.27 41.30 39.87 40.28 22,204,646 -1.00(-2.43%)
Dec 17, 2020 40.97 41.28 40.69 41.28 12,289,063 +0.60(+1.47%)
Dec 16, 2020 41.04 41.12 40.08 40.68 15,392,262 -0.24(-0.58%)
Dec 15, 2020 41.24 41.41 40.57 40.92 12,738,379 +0.04(+0.10%)
Dec 14, 2020 41.73 41.78 40.68 40.88 10,168,391 -0.29(-0.72%)
Dec 11, 2020 41.72 41.92 40.88 41.17 15,838,382 -0.93(-2.22%)
Dec 10, 2020 43.05 43.10 41.70 42.10 18,518,744 -1.53(-3.51%)
Dec 09, 2020 43.34 43.75 43.13 43.64 12,691,619 +0.62(+1.44%)
Dec 08, 2020 42.94 43.39 42.64 43.02 10,336,409 -0.50(-1.15%)
Dec 07, 2020 43.61 43.61 42.80 43.52 9,365,465 -0.09(-0.20%)
Dec 04, 2020 43.61 43.94 43.34 43.61 12,111,440 +0.30(+0.70%)
Dec 03, 2020 43.99 44.07 43.18 43.30 13,656,142 -0.48(-1.10%)
Dec 02, 2020 43.21 43.80 42.89 43.78 11,473,035 -0.10(-0.22%)
Dec 01, 2020 43.98 44.64 43.21 43.88 13,220,378 +0.83(+1.92%)
Nov 30, 2020 44.16 44.51 42.84 43.06 21,973,568 -1.20(-2.71%)
Nov 27, 2020 44.54 44.78 43.95 44.26 7,665,562 -0.39(-0.88%)
Nov 25, 2020 44.80 45.24 43.84 44.65 16,415,282 -0.98(-2.15%)
Nov 24, 2020 45.09 45.88 44.27 45.63 20,392,596 +1.02(+2.29%)
Nov 23, 2020 43.18 44.35 42.78 44.61 22,896,882 +2.34(+5.53%)
Nov 20, 2020 42.05 42.55 41.61 42.27 17,194,800 +0.53(+1.27%)
Nov 19, 2020 41.85 42.42 41.43 41.74 17,497,370 -0.22(-0.52%)
Nov 18, 2020 41.44 43.34 41.31 41.96 28,111,782 +0.73(+1.76%)
Nov 17, 2020 41.10 41.78 40.41 41.23 16,364,621 -0.15(-0.36%)
Nov 16, 2020 41.02 41.40 40.19 41.38 16,977,214 +0.92(+2.28%)
Nov 13, 2020 38.98 40.58 38.89 40.45 15,294,369 +1.84(+4.76%)
Nov 12, 2020 39.39 39.52 38.12 38.62 20,609,350 -1.22(-3.06%)
Nov 11, 2020 40.55 41.02 39.39 39.84 20,183,496 -1.83(-4.38%)
Nov 10, 2020 39.04 40.85 38.85 41.66 27,123,052 +3.40(+8.88%)
Nov 09, 2020 38.03 39.01 37.94 38.26 22,473,654 +1.46(+3.98%)
Nov 06, 2020 36.83 37.46 36.35 36.80 18,418,040 +0.32(+0.89%)
Nov 05, 2020 36.24 36.58 34.71 36.48 35,390,012 +1.87(+5.39%)
Nov 04, 2020 34.68 35.13 33.62 34.61 14,975,197 -0.11(-0.31%)
Nov 03, 2020 34.47 35.35 34.27 34.72 11,631,418 +0.79(+2.32%)
Nov 02, 2020 34.49 34.75 33.77 33.93 14,903,991 +0.02(+0.06%)
Oct 30, 2020 33.84 34.40 33.35 33.91 13,312,280 -0.35(-1.03%)
Oct 29, 2020 33.89 35.02 33.75 34.27 14,487,928 +0.79(+2.35%)
Oct 28, 2020 33.13 34.01 32.95 33.48 15,280,296 -0.55(-1.62%)
Oct 27, 2020 34.92 35.21 34.13 34.03 11,368,588 -1.15(-3.27%)
Oct 26, 2020 35.62 35.78 34.57 35.18 15,721,536 -0.99(-2.74%)
Oct 23, 2020 36.82 37.35 36.12 36.17 16,592,547 -0.57(-1.55%)
Oct 22, 2020 35.26 36.76 35.24 36.74 23,706,908 +1.61(+4.58%)
Oct 21, 2020 35.46 35.63 34.50 35.13 23,687,286 +0.17(+0.48%)
Oct 20, 2020 33.35 35.72 33.17 34.96 39,304,676 +2.21(+6.75%)
Oct 19, 2020 32.90 33.27 32.46 32.75 10,714,214 -0.10(-0.30%)
Oct 16, 2020 32.29 32.87 32.10 32.85 12,173,447 +0.84(+2.64%)
Oct 15, 2020 30.44 32.11 30.40 32.01 12,039,428 +0.90(+2.90%)
Oct 14, 2020 31.51 31.66 30.97 31.10 8,162,615 -0.20(-0.63%)
Oct 13, 2020 31.56 31.70 30.91 31.30 7,984,201 -0.33(-1.06%)
Oct 12, 2020 31.78 32.09 31.55 31.63 7,057,992 +0.05(+0.16%)
Oct 09, 2020 31.72 32.10 31.44 31.59 9,582,691 -0.05(-0.16%)
Oct 08, 2020 31.33 32.05 31.23 31.63 17,637,568 +0.58(+1.87%)
Oct 07, 2020 30.30 31.19 30.26 31.06 12,008,588 +1.20(+4.01%)
Oct 06, 2020 30.71 30.89 29.76 29.86 10,478,490 -0.55(-1.81%)
Oct 05, 2020 30.30 30.73 30.25 30.41 8,462,443 +0.49(+1.64%)
Oct 02, 2020 29.12 30.35 29.06 29.92 9,646,226 +0.08(+0.26%)
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.