General Motors (NY: GM )

45.37 +0.78 (+1.75%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 34.44 34.81 34.36 34.55 18,080,190 +0.22(+0.64%)
Jul 30, 2018 34.33 34.73 34.13 34.33 10,379,558 +0.13(+0.37%)
Jul 27, 2018 33.57 34.31 33.51 34.21 13,857,104 +0.71(+2.12%)
Jul 26, 2018 33.79 34.22 33.36 33.50 18,343,338 -0.82(-2.39%)
Jul 25, 2018 34.13 34.54 33.05 34.32 46,829,012 -1.67(-4.64%)
Jul 24, 2018 36.34 36.44 35.78 35.98 11,796,413 +0.19(+0.53%)
Jul 23, 2018 35.73 35.89 35.50 35.79 8,434,516 -0.12(-0.33%)
Jul 20, 2018 35.61 35.92 35.42 35.91 12,027,107 +0.08(+0.23%)
Jul 19, 2018 36.08 36.28 35.71 35.83 7,437,353 -0.51(-1.40%)
Jul 18, 2018 36.51 36.72 36.06 36.34 10,072,946 -0.15(-0.40%)
Jul 17, 2018 36.00 36.91 35.99 36.49 9,661,608 +0.43(+1.19%)
Jul 16, 2018 35.83 36.09 35.70 36.06 8,191,797 +0.18(+0.51%)
Jul 13, 2018 35.65 35.92 35.48 35.87 5,653,390 +0.08(+0.23%)
Jul 12, 2018 36.09 36.13 35.56 35.79 9,051,837 -0.03(-0.08%)
Jul 11, 2018 36.00 36.18 35.71 35.82 9,696,986 -0.72(-1.97%)
Jul 10, 2018 36.31 36.74 36.10 36.54 11,118,699 +0.31(+0.86%)
Jul 09, 2018 35.89 36.46 35.59 36.23 8,937,895 +0.54(+1.51%)
Jul 06, 2018 35.89 35.96 35.27 35.69 8,664,379 -0.28(-0.79%)
Jul 05, 2018 36.10 36.46 35.74 35.97 9,162,078 +0.46(+1.28%)
Jul 03, 2018 35.52 35.52 35.52 0 -0.48(-1.34%)
Jul 02, 2018 35.62 36.05 35.32 36.00 9,444,416 +0.09(+0.25%)
Jun 29, 2018 37.07 37.19 35.88 35.91 15,420,459 -1.02(-2.76%)
Jun 28, 2018 36.87 37.07 36.15 36.93 11,162,298 +0.14(+0.37%)
Jun 27, 2018 37.37 37.66 36.78 36.80 10,469,994 -0.58(-1.56%)
Jun 26, 2018 36.96 37.66 36.90 37.38 14,064,159 +0.36(+0.99%)
Jun 25, 2018 37.37 37.55 36.65 37.01 11,646,092 -0.58(-1.55%)
Jun 22, 2018 37.74 38.05 37.31 37.60 10,495,329 +0.12(+0.32%)
Jun 21, 2018 37.50 38.13 37.19 37.48 15,265,133 -0.76(-1.98%)
Jun 20, 2018 38.80 39.04 38.09 38.24 10,438,647 -0.28(-0.73%)
Jun 19, 2018 39.26 39.37 38.17 38.52 20,047,116 -1.54(-3.85%)
Jun 18, 2018 39.74 40.23 39.52 40.06 11,856,629 +0.04(+0.09%)
Jun 15, 2018 41.02 38.97 40.02 26,154,642 +0.31(+0.78%)
Jun 14, 2018 40.46 40.47 39.58 39.71 11,091,225 -0.80(-1.98%)
Jun 13, 2018 40.21 40.52 39.95 40.51 12,324,508 +0.25(+0.61%)
Jun 12, 2018 40.89 40.97 40.25 40.27 10,897,121 -0.61(-1.49%)
Jun 11, 2018 40.38 40.91 40.37 40.88 15,422,505 +0.55(+1.36%)
Jun 08, 2018 40.09 40.40 40.03 40.33 9,379,900 +0.22(+0.55%)
Jun 07, 2018 39.66 40.44 39.66 40.11 16,819,214 +0.42(+1.06%)
Jun 06, 2018 39.76 39.69 19,946,364 +0.47(+1.20%)
Jun 05, 2018 39.40 39.55 39.16 39.22 13,299,964 -0.33(-0.85%)
Jun 04, 2018 39.07 39.62 39.00 39.56 14,094,759 +0.52(+1.34%)
Jun 01, 2018 38.84 39.14 38.25 39.03 27,072,654 +0.45(+1.17%)
May 31, 2018 37.63 38.65 37.29 38.58 66,320,412 +4.40(+12.87%)
May 30, 2018 33.88 34.22 33.87 34.18 13,082,352 +0.41(+1.20%)
May 29, 2018 34.34 34.38 33.68 33.78 13,659,801 -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 9,369,697 +0.49(+1.43%)
May 23, 2018 34.50 34.51 33.85 34.20 9,731,891 -0.39(-1.12%)
May 22, 2018 34.86 35.03 34.57 34.59 7,736,342 +0.17(+0.50%)
May 21, 2018 34.48 34.64 34.32 34.42 6,892,365 +0.27(+0.79%)
May 18, 2018 34.58 34.70 34.08 34.15 6,171,460 -0.46(-1.33%)
May 17, 2018 34.31 34.76 34.11 34.61 10,594,448 +0.24(+0.71%)
May 16, 2018 33.40 34.37 33.40 34.36 9,067,802 +0.98(+2.95%)
May 15, 2018 32.89 33.40 32.89 33.38 7,201,434 +0.28(+0.85%)
May 14, 2018 33.49 33.49 33.03 33.10 7,075,193 -0.23(-0.70%)
May 11, 2018 33.53 33.66 33.23 33.33 5,375,106 -0.24(-0.73%)
May 10, 2018 32.94 33.63 32.91 33.58 7,542,082 +0.80(+2.45%)
May 09, 2018 32.88 33.20 32.50 32.77 8,420,472 -0.05(-0.17%)
May 08, 2018 32.87 33.08 32.63 32.83 9,257,147 -0.01(-0.03%)
May 07, 2018 33.10 33.22 32.79 32.84 10,184,146 -0.33(-1.01%)
May 04, 2018 32.66 33.23 32.41 33.17 7,347,592 +0.51(+1.55%)
May 03, 2018 32.52 32.68 31.88 32.66 17,422,440 -0.05(-0.14%)
May 02, 2018 32.96 33.16 32.66 32.71 10,448,279 -0.20(-0.60%)
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.