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 (%)
Nov 29, 2019 34.61 34.69 34.42 34.56 4,090,584 -0.13(-0.39%)
Nov 27, 2019 34.57 34.82 34.42 34.69 6,084,522 +0.14(+0.42%)
Nov 26, 2019 34.27 34.55 34.09 34.55 8,589,409 +0.17(+0.50%)
Nov 25, 2019 34.03 34.45 33.94 34.38 12,716,557 +0.46(+1.36%)
Nov 22, 2019 33.86 34.08 33.53 33.92 14,132,150 +0.63(+1.90%)
Nov 21, 2019 34.11 34.16 33.21 33.28 14,976,118 -0.59(-1.73%)
Nov 20, 2019 34.76 34.81 33.77 33.87 14,641,743 -1.06(-3.02%)
Nov 19, 2019 35.20 35.23 34.57 34.93 10,973,427 -0.23(-0.66%)
Nov 18, 2019 35.21 35.36 34.93 35.16 10,173,409 -0.26(-0.73%)
Nov 15, 2019 35.52 35.63 35.26 35.41 12,873,621 +0.09(+0.24%)
Nov 14, 2019 35.62 35.95 35.22 35.33 13,561,611 -0.37(-1.05%)
Nov 13, 2019 36.86 36.86 35.61 35.70 13,079,176 -1.34(-3.63%)
Nov 12, 2019 37.19 37.40 36.83 37.05 13,215,742 -0.12(-0.34%)
Nov 11, 2019 37.06 37.25 36.85 37.17 4,070,217 +0.05(+0.13%)
Nov 08, 2019 36.88 37.12 36.31 37.12 6,159,313 +0.17(+0.47%)
Nov 07, 2019 37.06 37.34 36.92 36.95 8,406,269 +0.07(+0.18%)
Nov 06, 2019 36.84 36.94 36.25 36.88 7,584,172 +0.18(+0.50%)
Nov 05, 2019 37.07 37.33 36.68 36.70 7,622,636 -0.15(-0.42%)
Nov 04, 2019 36.82 36.95 36.69 36.85 8,022,853 +0.40(+1.11%)
Nov 01, 2019 35.72 36.55 35.72 36.45 8,255,334 +0.78(+2.18%)
Oct 31, 2019 36.12 36.39 35.39 35.67 7,971,533 -0.72(-1.98%)
Oct 30, 2019 36.73 36.73 35.92 36.39 7,700,583 -0.29(-0.79%)
Oct 29, 2019 36.10 37.15 36.10 36.68 19,335,728 +1.51(+4.28%)
Oct 28, 2019 35.72 35.81 35.03 35.17 11,088,085 -0.10(-0.27%)
Oct 25, 2019 34.35 35.35 34.33 35.27 9,099,388 +0.88(+2.57%)
Oct 24, 2019 35.16 35.30 34.31 34.39 7,095,911 -0.76(-2.16%)
Oct 23, 2019 34.80 35.17 34.40 35.15 6,737,972 +0.29(+0.83%)
Oct 22, 2019 34.34 35.12 34.14 34.86 7,055,708 +0.36(+1.06%)
Oct 21, 2019 34.98 35.25 34.21 34.49 7,738,753 -0.23(-0.66%)
Oct 18, 2019 34.65 34.92 34.57 34.72 7,145,345 -0.02(-0.06%)
Oct 17, 2019 35.34 35.35 34.44 34.74 9,098,151 -0.44(-1.26%)
Oct 16, 2019 35.03 35.73 34.99 35.18 13,910,836 +0.37(+1.08%)
Oct 15, 2019 34.05 35.10 33.76 34.81 11,163,320 +0.73(+2.14%)
Oct 14, 2019 33.97 34.14 33.85 34.08 5,889,516 -0.07(-0.20%)
Oct 11, 2019 33.81 34.56 33.80 34.15 12,749,351 +0.87(+2.63%)
Oct 10, 2019 33.07 33.89 32.84 33.27 11,432,994 +0.50(+1.52%)
Oct 09, 2019 32.62 32.97 32.44 32.77 6,625,626 +0.25(+0.77%)
Oct 08, 2019 32.94 33.09 32.36 32.53 11,688,586 -0.84(-2.50%)
Oct 07, 2019 33.22 33.71 32.93 33.36 7,153,683 -0.15(-0.46%)
Oct 04, 2019 33.60 33.78 33.20 33.51 7,406,800 -0.07(-0.20%)
Oct 03, 2019 33.13 33.59 32.79 33.58 12,627,786 +0.29(+0.87%)
Oct 02, 2019 34.34 34.34 33.03 33.29 13,632,542 -1.37(-3.96%)
Oct 01, 2019 35.97 35.98 34.59 34.67 10,549,993 -1.32(-3.66%)
Sep 30, 2019 36.00 36.08 35.53 35.98 7,907,808 +0.06(+0.16%)
Sep 27, 2019 36.33 36.45 35.49 35.92 7,165,969 -0.18(-0.51%)
Sep 26, 2019 35.87 36.37 35.68 36.11 8,685,077 +0.48(+1.35%)
Sep 25, 2019 35.29 35.76 34.98 35.63 8,813,138 +0.33(+0.92%)
Sep 24, 2019 35.85 35.99 35.09 35.30 8,354,790 -0.45(-1.26%)
Sep 23, 2019 35.32 35.93 35.11 35.75 8,574,562 -0.12(-0.35%)
Sep 20, 2019 36.54 36.55 35.80 35.88 19,611,678 -0.39(-1.09%)
Sep 19, 2019 36.72 36.82 36.23 36.27 5,154,547 -0.38(-1.05%)
Sep 18, 2019 36.62 36.82 36.40 36.65 6,270,552 -0.11(-0.29%)
Sep 17, 2019 35.71 36.88 35.38 36.76 11,876,514 +1.04(+2.90%)
Sep 16, 2019 36.45 36.63 35.49 35.72 16,301,490 -1.58(-4.25%)
Sep 13, 2019 37.89 38.00 37.23 37.31 10,555,623 -0.20(-0.54%)
Sep 12, 2019 37.83 37.91 37.34 37.51 7,272,713 -0.37(-0.99%)
Sep 11, 2019 37.82 37.96 37.31 37.88 7,270,437 -0.12(-0.30%)
Sep 10, 2019 37.63 38.09 37.29 38.00 7,534,916 +0.00(+0.00%)
Sep 09, 2019 37.50 38.19 37.39 38.00 7,858,103 +0.77(+2.06%)
Sep 06, 2019 37.36 37.37 36.98 37.23 5,221,406 +0.05(+0.13%)
Sep 05, 2019 37.08 37.96 37.08 37.18 11,194,687 +0.84(+2.30%)
Sep 04, 2019 35.46 36.42 35.40 36.35 8,528,257 +1.26(+3.60%)
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.