General Motors (NY: GM )

45.30 +0.70 (+1.58%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 30.68 30.81 30.61 30.68 13,566,653 -0.04(-0.14%)
Mar 30, 2017 30.81 31.06 30.65 30.73 10,095,336 -0.11(-0.37%)
Mar 29, 2017 30.91 31.29 30.82 30.84 15,997,007 -0.02(-0.06%)
Mar 28, 2017 30.08 31.46 30.08 30.86 34,374,536 +0.74(+2.45%)
Mar 27, 2017 29.75 30.16 29.48 30.12 14,913,233 +0.13(+0.43%)
Mar 24, 2017 29.85 30.42 29.57 29.99 18,734,102 +0.26(+0.88%)
Mar 23, 2017 29.50 29.90 29.32 29.73 16,750,457 -0.11(-0.38%)
Mar 22, 2017 29.77 30.03 29.47 29.84 21,825,910 -0.14(-0.46%)
Mar 21, 2017 31.20 31.22 29.91 29.98 35,603,768 -1.01(-3.25%)
Mar 20, 2017 31.55 31.63 30.89 30.99 44,369,536 -0.54(-1.71%)
Mar 17, 2017 32.22 32.25 31.50 31.53 22,590,694 -0.65(-2.02%)
Mar 16, 2017 32.19 32.21 31.91 32.18 14,518,598 -0.01(-0.03%)
Mar 15, 2017 32.17 32.25 31.93 32.19 32,369,850 +0.11(+0.35%)
Mar 14, 2017 31.89 32.08 31.83 32.07 6,827,065 +0.08(+0.24%)
Mar 13, 2017 32.11 32.22 31.96 31.99 11,658,799 +0.03(+0.11%)
Mar 10, 2017 32.19 32.27 31.91 31.96 21,495,906 +0.00(+0.00%)
Mar 09, 2017 32.39 32.41 31.92 31.96 14,638,185 -0.38(-1.18%)
Mar 08, 2017 32.20 32.70 32.20 32.34 13,110,086 +0.11(+0.35%)
Mar 07, 2017 32.44 32.50 32.04 32.23 20,062,848 -0.34(-1.03%)
Mar 06, 2017 32.62 33.11 31.95 32.56 23,514,256 -0.27(-0.84%)
Mar 03, 2017 32.44 32.96 32.28 32.84 22,719,542 +0.40(+1.24%)
Mar 02, 2017 32.10 32.73 32.00 32.44 17,369,290 +0.28(+0.88%)
Mar 01, 2017 31.95 32.43 31.94 32.15 12,438,667 +0.51(+1.60%)
Feb 28, 2017 31.91 31.97 31.40 31.64 12,196,557 -0.37(-1.15%)
Feb 27, 2017 31.71 32.09 31.66 32.01 11,748,486 +0.32(+1.00%)
Feb 24, 2017 31.67 31.95 31.41 31.70 15,204,105 -0.30(-0.94%)
Feb 23, 2017 32.59 32.70 31.95 32.00 15,299,023 -0.51(-1.56%)
Feb 22, 2017 32.55 32.73 32.47 32.50 10,596,846 +0.03(+0.08%)
Feb 21, 2017 32.30 32.73 32.14 32.48 16,897,656 +0.51(+1.59%)
Feb 17, 2017 31.97 31.97 31.97 0 +0.16(+0.51%)
Feb 16, 2017 31.88 31.92 31.63 31.81 10,907,207 -0.04(-0.14%)
Feb 15, 2017 31.74 31.88 31.45 31.85 18,247,264 -0.14(-0.43%)
Feb 14, 2017 31.54 32.13 31.50 31.99 36,554,336 +1.48(+4.84%)
Feb 13, 2017 30.39 30.53 30.22 30.51 11,790,205 +0.30(+1.00%)
Feb 10, 2017 30.24 30.34 30.13 30.21 12,016,324 +0.08(+0.26%)
Feb 09, 2017 30.18 30.41 30.08 30.13 17,264,236 -0.05(-0.17%)
Feb 08, 2017 30.24 30.35 29.82 30.18 19,634,980 +0.03(+0.11%)
Feb 07, 2017 30.71 30.89 29.89 30.15 45,942,752 -1.49(-4.70%)
Feb 06, 2017 31.28 31.64 31.15 31.64 16,211,135 +0.43(+1.38%)
Feb 03, 2017 30.85 31.21 30.65 31.21 16,254,244 +0.52(+1.68%)
Feb 02, 2017 30.99 31.04 30.47 30.69 13,844,222 -0.35(-1.13%)
Feb 01, 2017 31.51 31.88 30.80 31.04 15,998,806 -0.40(-1.28%)
Jan 31, 2017 31.14 31.48 31.03 31.45 12,432,155 +0.24(+0.77%)
Jan 30, 2017 31.64 31.70 31.04 31.21 13,720,877 -0.58(-1.84%)
Jan 27, 2017 32.23 32.29 31.68 31.79 11,907,789 -0.44(-1.36%)
Jan 26, 2017 32.73 32.86 32.10 32.23 12,581,685 -0.65(-1.99%)
Jan 25, 2017 32.39 32.96 32.30 32.88 24,147,688 +1.10(+3.46%)
Jan 24, 2017 31.52 31.99 31.51 31.78 13,504,269 +0.30(+0.95%)
Jan 23, 2017 31.79 31.89 31.25 31.48 13,508,148 -0.31(-0.97%)
Jan 20, 2017 32.14 32.14 31.58 31.79 16,300,076 -0.25(-0.78%)
Jan 19, 2017 32.32 32.50 31.92 32.04 9,618,813 -0.15(-0.45%)
Jan 18, 2017 32.17 32.28 31.89 32.19 13,059,756 +0.14(+0.43%)
Jan 17, 2017 32.07 32.38 31.92 32.05 9,574,129 -0.03(-0.08%)
Jan 13, 2017 32.07 32.07 32.07 0 -0.15(-0.45%)
Jan 12, 2017 32.64 32.77 31.83 32.22 19,591,668 -0.38(-1.16%)
Jan 11, 2017 32.25 32.74 31.97 32.60 22,757,530 +0.52(+1.61%)
Jan 10, 2017 31.09 32.78 30.97 32.08 40,514,284 +1.15(+3.72%)
Jan 09, 2017 31.03 31.38 30.80 30.93 17,700,582 +0.02(+0.06%)
Jan 06, 2017 31.28 31.39 30.86 30.91 15,413,648 -0.34(-1.10%)
Jan 05, 2017 31.79 31.83 30.98 31.26 18,201,776 -0.60(-1.89%)
Jan 04, 2017 30.58 31.98 30.47 31.86 27,183,492 +1.67(+5.52%)
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.