General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.66 31.86 30.65 31.14 9,081,633 -0.44(-1.39%)
Dec 28, 2018 31.61 32.34 31.36 31.58 9,320,502 -0.04(-0.12%)
Dec 27, 2018 30.79 31.66 30.16 31.62 14,346,888 +0.41(+1.31%)
Dec 26, 2018 30.33 31.22 29.29 31.21 13,414,016 +1.07(+3.55%)
Dec 24, 2018 30.40 30.67 30.03 30.14 9,784,706 -0.57(-1.85%)
Dec 21, 2018 31.87 32.45 30.69 30.71 22,964,272 -1.20(-3.76%)
Dec 20, 2018 32.52 32.91 31.51 31.91 15,925,833 -0.61(-1.89%)
Dec 19, 2018 32.60 33.70 32.30 32.52 12,759,575 +0.03(+0.09%)
Dec 18, 2018 32.61 33.08 32.30 32.49 9,121,313 +0.22(+0.69%)
Dec 17, 2018 32.53 33.16 32.08 32.27 11,464,677 -0.41(-1.25%)
Dec 14, 2018 32.59 33.24 32.45 32.68 9,038,564 -0.01(-0.03%)
Dec 13, 2018 33.48 33.69 32.64 32.69 9,162,427 -0.53(-1.60%)
Dec 12, 2018 32.80 33.56 32.80 33.22 11,089,440 +0.92(+2.85%)
Dec 11, 2018 33.10 33.29 32.26 32.30 13,129,658 +0.25(+0.78%)
Dec 10, 2018 32.17 32.38 31.15 32.05 13,232,333 -0.25(-0.78%)
Dec 07, 2018 33.00 33.45 32.17 32.30 9,920,789 -0.94(-2.83%)
Dec 06, 2018 33.28 33.29 32.50 33.24 15,598,807 -0.41(-1.22%)
Dec 04, 2018 35.21 35.29 33.63 33.65 15,449,542 -1.78(-5.02%)
Dec 03, 2018 35.93 36.50 35.35 35.43 18,605,166 +0.46(+1.32%)
Nov 30, 2018 33.85 35.01 33.78 34.97 19,654,164 +1.10(+3.24%)
Nov 29, 2018 33.90 34.05 33.45 33.87 8,435,208 -0.17(-0.51%)
Nov 28, 2018 33.87 34.09 33.11 34.04 13,493,436 +0.24(+0.71%)
Nov 27, 2018 34.34 34.60 33.36 33.80 27,732,344 -0.88(-2.55%)
Nov 26, 2018 33.30 35.70 33.22 34.69 32,944,262 +1.58(+4.79%)
Nov 23, 2018 32.55 33.27 32.43 33.10 4,592,415 +0.35(+1.07%)
Nov 21, 2018 32.75 32.75 32.75 0 +0.42(+1.31%)
Nov 20, 2018 32.34 32.82 32.11 32.33 11,214,770 -0.54(-1.65%)
Nov 19, 2018 32.94 33.14 32.63 32.87 12,580,298 -0.06(-0.20%)
Nov 16, 2018 32.54 32.98 32.26 32.94 12,678,334 +0.18(+0.56%)
Nov 15, 2018 32.16 32.79 31.19 32.75 19,177,758 +0.29(+0.91%)
Nov 14, 2018 33.35 33.46 32.23 32.46 11,812,216 -0.64(-1.95%)
Nov 13, 2018 33.10 33.77 32.90 33.10 9,326,597 +0.22(+0.67%)
Nov 12, 2018 32.84 33.21 32.66 32.88 10,919,735 -0.01(-0.03%)
Nov 09, 2018 33.28 33.57 32.57 32.89 9,808,794 -0.80(-2.38%)
Nov 08, 2018 33.55 33.99 33.44 33.69 11,630,770 -0.29(-0.84%)
Nov 07, 2018 33.84 34.09 33.51 33.98 10,263,541 +0.39(+1.15%)
Nov 06, 2018 33.34 33.69 33.25 33.59 12,142,553 +0.19(+0.58%)
Nov 05, 2018 33.17 33.53 33.03 33.40 12,450,683 +0.20(+0.61%)
Nov 02, 2018 33.91 34.35 32.76 33.20 14,400,666 -0.41(-1.21%)
Nov 01, 2018 33.39 33.80 32.88 33.60 16,526,995 -0.11(-0.33%)
Oct 31, 2018 33.14 34.14 32.62 33.71 40,998,824 +2.81(+9.09%)
Oct 30, 2018 30.57 31.25 30.42 30.90 17,675,282 +0.38(+1.24%)
Oct 29, 2018 31.43 31.60 30.16 30.52 21,216,090 +0.44(+1.47%)
Oct 26, 2018 29.19 30.29 29.14 30.08 19,578,082 +0.60(+2.03%)
Oct 25, 2018 28.74 29.67 28.62 29.48 18,193,550 +1.33(+4.71%)
Oct 24, 2018 29.29 29.54 28.16 28.16 20,382,438 -1.44(-4.86%)
Oct 23, 2018 28.51 29.85 28.46 29.59 17,990,648 +0.72(+2.49%)
Oct 22, 2018 28.98 29.11 28.59 28.88 11,995,213 +0.13(+0.45%)
Oct 19, 2018 28.30 29.00 28.17 28.75 13,843,125 +0.11(+0.39%)
Oct 18, 2018 29.22 29.31 28.53 28.64 15,573,824 -0.78(-2.66%)
Oct 17, 2018 29.54 29.75 29.10 29.42 9,874,830 -0.38(-1.27%)
Oct 16, 2018 29.91 29.98 29.35 29.80 12,890,589 +0.20(+0.68%)
Oct 15, 2018 29.20 29.90 29.18 29.59 14,783,599 +0.30(+1.04%)
Oct 12, 2018 30.17 30.17 29.01 29.29 16,226,648 -0.48(-1.61%)
Oct 11, 2018 30.05 30.87 29.66 29.77 19,552,536 -0.27(-0.89%)
Oct 10, 2018 30.04 30.37 29.59 30.04 18,693,858 -0.05(-0.15%)
Oct 09, 2018 31.33 31.33 30.03 30.08 21,619,094 -1.47(-4.67%)
Oct 08, 2018 31.16 31.58 31.10 31.56 9,123,058 +0.12(+0.38%)
Oct 05, 2018 31.70 31.80 31.30 31.44 11,665,925 -0.12(-0.38%)
Oct 04, 2018 31.43 31.93 31.28 31.56 20,525,590 +0.23(+0.74%)
Oct 03, 2018 32.27 32.29 31.11 31.33 30,713,846 +0.64(+2.10%)
Oct 02, 2018 31.28 31.64 30.59 30.68 24,670,626 -0.83(-2.63%)
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.