General Motors (NY: GM )

38.79 -1.11 (-2.78%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 34.31 34.87 33.81 34.37 13,133,594 -0.36(-1.03%)
Oct 29, 2020 34.35 35.50 34.21 34.73 14,293,460 +0.80(+2.35%)
Oct 28, 2020 33.58 34.47 33.40 33.94 15,075,193 -0.56(-1.62%)
Oct 27, 2020 35.39 35.69 34.59 34.49 11,215,991 -1.16(-3.27%)
Oct 26, 2020 36.11 36.27 35.04 35.66 15,510,510 -1.01(-2.74%)
Oct 23, 2020 37.32 37.86 36.61 36.66 16,369,830 -0.58(-1.55%)
Oct 22, 2020 35.74 37.26 35.72 37.24 23,388,698 +1.63(+4.59%)
Oct 21, 2020 35.94 36.12 34.97 35.61 23,369,338 +0.17(+0.48%)
Oct 20, 2020 33.81 36.21 33.62 35.44 38,777,100 +2.24(+6.75%)
Oct 19, 2020 33.35 33.72 32.90 33.20 10,570,400 -0.10(-0.30%)
Oct 16, 2020 32.73 33.32 32.53 33.30 12,010,047 +0.86(+2.64%)
Oct 15, 2020 30.85 32.54 30.81 32.44 11,877,826 +0.92(+2.91%)
Oct 14, 2020 31.94 32.10 31.39 31.53 8,053,050 -0.20(-0.63%)
Oct 13, 2020 31.99 32.13 31.33 31.73 7,877,032 -0.34(-1.06%)
Oct 12, 2020 32.21 32.52 31.98 32.07 6,963,254 +0.05(+0.16%)
Oct 09, 2020 32.15 32.53 31.87 32.02 9,454,066 -0.05(-0.16%)
Oct 08, 2020 31.76 32.48 31.66 32.07 17,400,826 +0.59(+1.87%)
Oct 07, 2020 30.71 31.62 30.67 31.48 11,847,400 +1.21(+4.01%)
Oct 06, 2020 31.13 31.31 30.16 30.26 10,337,841 -0.56(-1.81%)
Oct 05, 2020 30.71 31.15 30.66 30.82 8,348,854 +0.50(+1.64%)
Oct 02, 2020 29.52 30.76 29.46 30.32 9,516,747 +0.08(+0.26%)
Oct 01, 2020 29.39 30.37 29.02 30.24 15,119,913 +0.79(+2.67%)
Sep 30, 2020 28.76 29.69 28.76 29.46 11,573,132 +0.85(+2.96%)
Sep 29, 2020 29.14 29.27 28.37 28.61 7,468,545 -0.70(-2.38%)
Sep 28, 2020 29.69 29.91 29.25 29.31 8,431,093 +0.44(+1.52%)
Sep 25, 2020 28.73 29.09 28.43 28.87 9,392,590 -0.11(-0.38%)
Sep 24, 2020 28.92 29.45 28.11 28.98 12,448,775 -0.23(-0.78%)
Sep 23, 2020 29.36 29.86 29.07 29.21 10,946,795 -0.10(-0.34%)
Sep 22, 2020 29.72 30.22 29.20 29.31 11,152,640 -0.56(-1.87%)
Sep 21, 2020 30.16 30.28 29.03 29.87 20,668,298 -1.49(-4.76%)
Sep 18, 2020 31.71 31.91 31.22 31.36 15,108,766 -0.42(-1.32%)
Sep 17, 2020 31.17 31.81 30.81 31.78 11,509,233 +0.13(+0.41%)
Sep 16, 2020 32.53 32.64 31.60 31.65 16,474,251 +0.21(+0.67%)
Sep 15, 2020 31.22 32.99 30.69 31.44 21,190,524 +0.40(+1.28%)
Sep 14, 2020 30.58 31.42 30.39 31.04 12,018,971 +0.72(+2.36%)
Sep 11, 2020 30.16 30.43 29.74 30.32 13,700,138 +0.29(+0.96%)
Sep 10, 2020 31.68 31.74 30.00 30.03 24,938,806 -1.77(-5.57%)
Sep 09, 2020 31.97 32.60 31.58 31.81 22,474,226 -0.43(-1.33%)
Sep 08, 2020 31.58 33.18 30.91 32.23 52,212,604 +2.37(+7.93%)
Sep 04, 2020 29.80 30.23 29.22 29.87 13,884,265 +0.52(+1.76%)
Sep 03, 2020 30.79 31.38 29.00 29.35 22,455,414 -1.47(-4.78%)
Sep 02, 2020 29.72 30.95 29.67 30.82 16,316,360 +1.16(+3.93%)
Sep 01, 2020 29.40 29.72 29.21 29.66 9,051,781 +0.16(+0.54%)
Aug 31, 2020 29.89 30.05 29.48 29.50 9,623,067 -0.39(-1.30%)
Aug 28, 2020 29.73 30.09 29.50 29.89 9,221,521 +0.33(+1.11%)
Aug 27, 2020 29.47 30.10 29.39 29.56 8,783,492 +0.21(+0.71%)
Aug 26, 2020 29.65 29.70 28.99 29.35 9,783,432 -0.21(-0.71%)
Aug 25, 2020 30.26 30.59 29.35 29.56 13,059,114 -0.62(-2.05%)
Aug 24, 2020 29.15 30.61 28.86 30.17 20,225,550 +1.74(+6.13%)
Aug 21, 2020 28.61 28.82 28.30 28.43 9,885,604 -0.27(-0.94%)
Aug 20, 2020 28.57 29.04 28.51 28.70 9,721,794 -0.39(-1.33%)
Aug 19, 2020 29.52 29.90 28.95 29.09 14,568,131 -0.62(-2.08%)
Aug 18, 2020 30.41 30.98 29.66 29.71 23,203,968 -0.17(-0.57%)
Aug 17, 2020 28.47 30.63 28.30 29.88 33,966,464 +2.14(+7.72%)
Aug 14, 2020 27.17 28.00 27.03 27.73 8,626,448 +0.31(+1.13%)
Aug 13, 2020 27.61 28.09 27.38 27.43 7,619,643 -0.48(-1.71%)
Aug 12, 2020 28.86 29.62 27.66 27.90 10,107,372 -0.49(-1.72%)
Aug 11, 2020 28.34 29.22 28.30 28.39 17,336,894 +0.54(+1.93%)
Aug 10, 2020 26.79 27.93 26.74 27.85 10,902,472 +1.25(+4.72%)
Aug 07, 2020 26.36 26.69 26.05 26.60 8,074,971 +0.10(+0.38%)
Aug 06, 2020 26.05 27.07 26.03 26.50 14,229,123 +0.29(+1.10%)
Aug 05, 2020 26.08 26.23 25.76 26.21 9,294,091 +0.53(+2.05%)
Aug 04, 2020 25.75 25.91 25.40 25.68 15,679,225 +0.16(+0.62%)
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.