General Motors (NY: GM )

45.38 +0.78 (+1.76%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 44.15 44.51 42.84 43.05 21,975,840 -1.20(-2.71%)
Nov 27, 2020 44.54 44.77 43.95 44.25 7,666,355 -0.39(-0.88%)
Nov 25, 2020 44.79 45.23 43.84 44.64 16,416,979 -0.98(-2.15%)
Nov 24, 2020 45.09 45.87 44.26 45.63 20,394,704 +1.02(+2.29%)
Nov 23, 2020 43.17 44.35 42.78 44.60 22,899,248 +2.34(+5.53%)
Nov 20, 2020 42.04 42.54 41.61 42.27 17,196,576 +0.53(+1.27%)
Nov 19, 2020 41.84 42.41 41.42 41.74 17,499,178 -0.22(-0.51%)
Nov 18, 2020 41.43 43.34 41.30 41.95 28,114,688 +0.73(+1.76%)
Nov 17, 2020 41.10 41.78 40.40 41.23 16,366,313 -0.15(-0.36%)
Nov 16, 2020 41.02 41.39 40.19 41.37 16,978,970 +0.92(+2.28%)
Nov 13, 2020 38.98 40.58 38.88 40.45 15,295,950 +1.84(+4.76%)
Nov 12, 2020 39.39 39.52 38.11 38.61 20,611,480 -1.22(-3.06%)
Nov 11, 2020 40.55 41.02 39.39 39.83 20,185,582 -1.83(-4.38%)
Nov 10, 2020 39.04 40.84 38.85 41.66 27,125,856 +3.40(+8.88%)
Nov 09, 2020 38.02 39.01 37.94 38.26 22,475,976 +1.46(+3.98%)
Nov 06, 2020 36.83 37.46 36.35 36.80 18,419,944 +0.32(+0.89%)
Nov 05, 2020 36.24 36.58 34.71 36.47 35,393,672 +1.87(+5.39%)
Nov 04, 2020 34.68 35.13 33.62 34.61 14,976,745 -0.11(-0.31%)
Nov 03, 2020 34.47 35.34 34.26 34.72 11,632,620 +0.79(+2.32%)
Nov 02, 2020 34.49 34.74 33.76 33.93 14,905,532 +0.02(+0.06%)
Oct 30, 2020 33.84 34.40 33.35 33.91 13,313,656 -0.35(-1.03%)
Oct 29, 2020 33.89 35.02 33.74 34.26 14,489,425 +0.79(+2.35%)
Oct 28, 2020 33.12 34.01 32.95 33.48 15,281,875 -0.55(-1.62%)
Oct 27, 2020 34.91 35.21 34.13 34.03 11,369,763 -1.15(-3.27%)
Oct 26, 2020 35.62 35.78 34.57 35.18 15,723,161 -0.99(-2.74%)
Oct 23, 2020 36.82 37.35 36.12 36.17 16,594,262 -0.57(-1.55%)
Oct 22, 2020 35.26 36.76 35.24 36.74 23,709,358 +1.61(+4.58%)
Oct 21, 2020 35.45 35.63 34.50 35.13 23,689,734 +0.17(+0.48%)
Oct 20, 2020 33.35 35.72 33.16 34.96 39,308,736 +2.21(+6.75%)
Oct 19, 2020 32.90 33.26 32.46 32.75 10,715,321 -0.10(-0.30%)
Oct 16, 2020 32.29 32.87 32.09 32.85 12,174,706 +0.84(+2.64%)
Oct 15, 2020 30.43 32.10 30.39 32.00 12,040,672 +0.90(+2.91%)
Oct 14, 2020 31.50 31.66 30.96 31.10 8,163,459 -0.20(-0.63%)
Oct 13, 2020 31.55 31.70 30.90 31.30 7,985,027 -0.33(-1.06%)
Oct 12, 2020 31.78 32.08 31.54 31.63 7,058,721 +0.05(+0.16%)
Oct 09, 2020 31.72 32.09 31.44 31.58 9,583,682 -0.05(-0.16%)
Oct 08, 2020 31.33 32.04 31.23 31.63 17,639,392 +0.58(+1.87%)
Oct 07, 2020 30.30 31.19 30.26 31.05 12,009,829 +1.20(+4.01%)
Oct 06, 2020 30.71 30.89 29.76 29.85 10,479,573 -0.55(-1.81%)
Oct 05, 2020 30.30 30.73 30.25 30.40 8,463,318 +0.49(+1.64%)
Oct 02, 2020 29.12 30.35 29.06 29.91 9,647,223 +0.08(+0.26%)
Oct 01, 2020 28.99 29.96 28.63 29.83 15,327,208 +0.78(+2.67%)
Sep 30, 2020 28.37 29.28 28.37 29.06 11,731,801 +0.83(+2.96%)
Sep 29, 2020 28.74 28.87 27.99 28.22 7,570,939 -0.69(-2.38%)
Sep 28, 2020 29.28 29.50 28.85 28.91 8,546,684 +0.43(+1.52%)
Sep 25, 2020 28.34 28.70 28.05 28.48 9,521,363 -0.11(-0.38%)
Sep 24, 2020 28.53 29.05 27.73 28.59 12,619,449 -0.23(-0.78%)
Sep 23, 2020 28.96 29.45 28.68 28.81 11,096,876 -0.10(-0.34%)
Sep 22, 2020 29.31 29.81 28.80 28.91 11,305,544 -0.55(-1.87%)
Sep 21, 2020 29.76 29.87 28.64 29.46 20,951,662 -1.47(-4.76%)
Sep 18, 2020 31.28 31.47 30.80 30.93 15,315,908 -0.41(-1.32%)
Sep 17, 2020 30.75 31.38 30.39 31.35 11,667,026 +0.13(+0.41%)
Sep 16, 2020 32.09 32.20 31.17 31.22 16,700,115 +0.21(+0.66%)
Sep 15, 2020 30.80 32.54 30.28 31.01 21,481,048 +0.39(+1.28%)
Sep 14, 2020 30.17 30.99 29.98 30.62 12,183,752 +0.71(+2.36%)
Sep 11, 2020 29.76 30.02 29.33 29.91 13,887,968 +0.28(+0.96%)
Sep 10, 2020 31.25 31.31 29.60 29.63 25,280,720 -1.75(-5.57%)
Sep 09, 2020 31.53 32.16 31.16 31.38 22,782,350 -0.42(-1.33%)
Sep 08, 2020 31.15 32.73 30.49 31.80 52,928,444 +2.34(+7.93%)
Sep 04, 2020 29.39 29.82 28.83 29.46 14,074,620 +0.51(+1.76%)
Sep 03, 2020 30.37 30.95 28.61 28.95 22,763,280 -1.45(-4.78%)
Sep 02, 2020 29.31 30.53 29.26 30.40 16,540,059 +1.15(+3.93%)
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.