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 (%)
Jul 31, 2019 38.59 38.70 38.12 38.34 10,683,678 -0.09(-0.22%)
Jul 30, 2019 38.27 38.55 37.94 38.43 5,720,166 -0.24(-0.61%)
Jul 29, 2019 38.69 38.85 38.55 38.67 6,008,822 -0.09(-0.22%)
Jul 26, 2019 38.70 38.97 38.47 38.75 6,003,241 +0.02(+0.05%)
Jul 25, 2019 38.34 38.80 38.13 38.73 8,737,578 -0.12(-0.32%)
Jul 24, 2019 38.58 38.88 38.33 38.86 7,699,926 +0.16(+0.42%)
Jul 23, 2019 38.35 38.89 38.16 38.69 13,240,096 +0.81(+2.13%)
Jul 22, 2019 37.98 38.37 37.80 37.89 7,168,907 +0.36(+0.96%)
Jul 19, 2019 37.45 37.85 37.30 37.52 8,621,420 +0.34(+0.92%)
Jul 18, 2019 37.04 37.33 36.94 37.18 6,011,506 -0.04(-0.10%)
Jul 17, 2019 37.46 37.51 36.90 37.22 6,024,721 -0.26(-0.68%)
Jul 16, 2019 37.06 37.73 36.74 37.48 9,032,121 +0.07(+0.18%)
Jul 15, 2019 37.27 37.41 36.96 37.41 5,732,008 +0.14(+0.38%)
Jul 12, 2019 36.69 37.45 36.61 37.27 7,537,956 +0.74(+2.03%)
Jul 11, 2019 36.38 36.67 36.21 36.53 4,837,991 +0.31(+0.87%)
Jul 10, 2019 36.45 36.56 35.99 36.21 5,421,660 +0.02(+0.05%)
Jul 09, 2019 36.09 36.27 35.71 36.19 6,526,443 -0.14(-0.39%)
Jul 08, 2019 36.51 36.73 36.23 36.34 6,088,925 -0.26(-0.70%)
Jul 05, 2019 36.12 36.61 35.87 36.59 5,104,738 +0.32(+0.89%)
Jul 03, 2019 36.59 36.77 36.11 36.27 4,639,179 -0.17(-0.47%)
Jul 02, 2019 36.81 36.83 36.26 36.44 7,027,370 -0.39(-1.06%)
Jul 01, 2019 37.00 37.06 36.53 36.83 10,773,666 +0.21(+0.57%)
Jun 28, 2019 36.43 37.00 36.43 36.62 12,079,184 +0.20(+0.55%)
Jun 27, 2019 36.69 37.05 36.27 36.42 8,529,035 +0.18(+0.50%)
Jun 26, 2019 35.95 36.59 35.84 36.24 12,531,011 +0.43(+1.19%)
Jun 25, 2019 35.22 36.00 34.92 35.81 13,604,314 +0.68(+1.95%)
Jun 24, 2019 35.01 35.28 34.77 35.13 7,837,135 +0.04(+0.11%)
Jun 21, 2019 35.13 35.26 34.83 35.09 13,682,286 -0.04(-0.11%)
Jun 20, 2019 35.31 35.46 34.68 35.13 9,089,927 +0.17(+0.49%)
Jun 19, 2019 35.17 35.61 34.93 34.96 11,452,037 +0.08(+0.22%)
Jun 18, 2019 34.58 34.96 34.35 34.88 8,655,315 +0.53(+1.55%)
Jun 17, 2019 33.80 34.39 33.61 34.35 5,739,151 +0.46(+1.35%)
Jun 14, 2019 34.10 34.21 33.78 33.89 5,211,527 -0.34(-1.00%)
Jun 13, 2019 33.87 34.26 33.66 34.24 4,121,435 +0.33(+0.98%)
Jun 12, 2019 34.46 34.46 33.80 33.90 5,796,591 -0.50(-1.46%)
Jun 11, 2019 34.56 34.77 34.31 34.41 4,894,441 +0.18(+0.53%)
Jun 10, 2019 34.34 34.70 34.11 34.23 8,941,007 +0.49(+1.47%)
Jun 07, 2019 33.56 33.79 33.41 33.73 6,902,901 +0.29(+0.85%)
Jun 06, 2019 33.35 33.68 32.75 33.45 10,257,280 -0.26(-0.76%)
Jun 05, 2019 33.89 33.99 33.22 33.70 10,212,630 +0.10(+0.31%)
Jun 04, 2019 32.33 33.64 32.26 33.60 13,690,113 +1.91(+6.02%)
Jun 03, 2019 31.36 31.81 31.11 31.69 11,717,567 +0.34(+1.08%)
May 31, 2019 31.32 31.69 31.17 31.35 16,780,124 -1.39(-4.25%)
May 30, 2019 32.69 33.00 32.42 32.74 9,075,985 +0.03(+0.09%)
May 29, 2019 32.60 32.77 32.27 32.72 13,729,845 -0.06(-0.17%)
May 28, 2019 33.10 33.23 32.64 32.77 8,394,315 -0.25(-0.77%)
May 24, 2019 33.29 33.31 32.79 33.03 5,596,068 -0.01(-0.03%)
May 23, 2019 33.05 33.08 32.30 33.04 14,617,340 -0.39(-1.18%)
May 22, 2019 34.79 34.84 33.30 33.43 14,104,810 -1.49(-4.26%)
May 21, 2019 34.79 35.02 34.54 34.92 8,919,250 +0.15(+0.43%)
May 20, 2019 34.47 34.79 34.46 34.77 18,632,904 -0.03(-0.08%)
May 17, 2019 34.80 35.13 34.65 34.79 8,475,186 -0.36(-1.02%)
May 16, 2019 35.08 35.38 34.92 35.15 6,098,141 +0.01(+0.03%)
May 15, 2019 34.45 35.32 34.31 35.14 8,709,589 +0.23(+0.65%)
May 14, 2019 34.62 35.15 34.49 34.92 6,948,734 +0.54(+1.56%)
May 13, 2019 34.65 34.91 34.28 34.38 20,688,004 -1.25(-3.51%)
May 10, 2019 35.26 35.71 34.83 35.63 6,848,843 +0.29(+0.83%)
May 09, 2019 35.35 35.42 35.00 35.34 9,462,306 -0.59(-1.65%)
May 08, 2019 36.13 36.47 35.87 35.93 7,531,797 -0.30(-0.83%)
May 07, 2019 36.54 36.57 35.99 36.23 11,970,231 +0.41(+1.16%)
May 06, 2019 35.26 35.89 35.03 35.82 7,982,019 -0.67(-1.83%)
May 03, 2019 36.24 36.58 35.89 36.49 7,657,336 +0.52(+1.44%)
May 02, 2019 36.17 36.52 35.92 35.97 12,007,570 -0.47(-1.29%)
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.