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 (%)
Mar 29, 2018 32.84 32.84 32.84 0 +0.79(+2.45%)
Mar 28, 2018 31.63 32.34 31.53 32.05 19,816,600 +0.54(+1.72%)
Mar 27, 2018 32.55 32.56 31.17 31.51 19,558,678 -1.01(-3.11%)
Mar 26, 2018 32.47 32.57 31.90 32.52 10,314,997 +0.74(+2.33%)
Mar 23, 2018 32.91 33.06 31.74 31.78 14,646,503 -1.07(-3.25%)
Mar 22, 2018 33.64 33.73 32.78 32.84 16,772,000 -1.11(-3.27%)
Mar 21, 2018 33.58 34.35 33.52 33.96 12,803,129 +0.62(+1.87%)
Mar 20, 2018 33.55 33.66 33.20 33.33 9,401,437 -0.11(-0.32%)
Mar 19, 2018 34.27 34.32 33.03 33.44 13,394,894 -0.84(-2.45%)
Mar 16, 2018 34.26 34.47 34.06 34.28 11,404,905 +0.08(+0.24%)
Mar 15, 2018 34.31 34.33 33.96 34.20 9,008,899 +0.14(+0.42%)
Mar 14, 2018 34.77 34.89 34.02 34.06 14,790,126 -0.29(-0.84%)
Mar 13, 2018 34.31 34.82 34.22 34.34 13,727,230 +0.16(+0.48%)
Mar 12, 2018 34.22 34.33 33.96 34.18 12,557,468 -0.01(-0.03%)
Mar 09, 2018 34.20 34.41 34.03 34.19 13,582,010 +0.00(+0.00%)
Mar 08, 2018 34.01 34.24 33.63 34.19 14,479,970 +0.43(+1.28%)
Mar 07, 2018 33.85 33.24 33.76 16,823,410 -0.17(-0.50%)
Mar 06, 2018 34.01 34.06 33.58 33.93 13,579,193 +0.17(+0.50%)
Mar 05, 2018 33.39 33.90 33.20 33.76 13,427,386 +0.28(+0.83%)
Mar 02, 2018 33.52 33.64 32.73 33.48 26,899,362 -0.32(-0.95%)
Mar 01, 2018 35.41 35.41 33.46 33.80 29,266,772 -1.40(-3.96%)
Feb 28, 2018 35.44 35.91 35.17 35.20 25,544,340 -0.73(-2.04%)
Feb 27, 2018 37.11 37.16 35.89 35.93 14,219,817 -1.23(-3.30%)
Feb 26, 2018 36.74 37.23 36.45 37.16 10,493,679 +0.56(+1.54%)
Feb 23, 2018 36.72 36.80 36.30 36.59 7,182,189 +0.00(+0.00%)
Feb 22, 2018 36.59 9,818,615 +0.31(+0.86%)
Feb 21, 2018 36.45 36.94 36.23 36.28 10,156,634 -0.19(-0.51%)
Feb 20, 2018 36.58 36.89 36.31 36.47 8,735,094 -0.29(-0.78%)
Feb 16, 2018 36.75 36.75 36.75 0 -0.68(-1.82%)
Feb 15, 2018 37.74 37.06 37.43 10,862,018 +0.04(+0.10%)
Feb 14, 2018 36.70 37.49 36.61 37.40 11,482,738 +0.37(+0.99%)
Feb 13, 2018 37.00 37.03 9,980,110 -0.54(-1.43%)
Feb 12, 2018 37.52 38.12 37.22 37.57 21,661,980 +0.48(+1.30%)
Feb 09, 2018 36.82 37.54 35.98 37.08 21,910,326 +0.64(+1.74%)
Feb 08, 2018 37.98 38.20 36.44 36.45 20,157,204 -1.47(-3.87%)
Feb 07, 2018 37.39 37.93 37.28 37.92 21,678,142 +0.47(+1.27%)
Feb 06, 2018 35.83 37.77 35.79 37.44 29,087,408 +1.57(+4.39%)
Feb 05, 2018 36.66 36.97 35.59 35.87 21,859,912 -0.80(-2.20%)
Feb 02, 2018 37.76 37.81 36.54 36.67 15,631,870 -1.28(-3.37%)
Feb 01, 2018 37.89 37.61 37.95 10,766,037 +0.02(+0.05%)
Jan 31, 2018 38.27 38.42 37.69 37.93 22,065,728 -0.26(-0.68%)
Jan 30, 2018 38.31 38.58 38.28 38.19 9,455,873 -0.29(-0.74%)
Jan 29, 2018 38.88 39.16 38.45 38.48 9,141,543 -0.42(-1.08%)
Jan 26, 2018 38.75 38.96 38.45 38.90 10,208,609 +0.30(+0.76%)
Jan 25, 2018 39.77 39.79 38.44 38.61 12,728,675 -0.89(-2.26%)
Jan 24, 2018 38.91 39.71 38.86 39.50 12,656,916 +0.70(+1.80%)
Jan 23, 2018 38.77 38.86 38.38 38.80 15,746,111 +0.08(+0.21%)
Jan 22, 2018 38.61 38.84 38.30 38.72 21,858,262 +0.13(+0.32%)
Jan 19, 2018 39.40 39.44 38.50 38.60 16,178,154 -0.64(-1.62%)
Jan 18, 2018 39.52 39.53 39.03 39.23 13,267,943 -0.15(-0.39%)
Jan 17, 2018 39.37 39.60 38.82 39.38 17,719,584 -0.14(-0.36%)
Jan 16, 2018 40.34 40.63 39.13 39.53 22,546,872 +0.11(+0.27%)
Jan 12, 2018 39.42 39.42 39.42 0 -0.11(-0.27%)
Jan 11, 2018 38.71 39.60 38.60 39.53 12,572,271 +1.06(+2.77%)
Jan 10, 2018 39.21 39.48 38.11 38.46 20,436,170 -0.94(-2.38%)
Jan 09, 2018 39.63 39.88 39.12 39.40 8,684,423 -0.15(-0.38%)
Jan 08, 2018 39.39 39.88 38.93 39.55 14,645,120 +0.19(+0.48%)
Jan 05, 2018 39.80 39.93 39.32 39.37 10,781,113 -0.12(-0.29%)
Jan 04, 2018 38.54 39.58 38.47 39.48 19,338,280 +1.18(+3.08%)
Jan 03, 2018 37.76 38.42 37.75 38.30 16,312,314 +0.91(+2.44%)
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.