General Motors (NY: GM )

50.76 -1.21 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.50 31.70 30.49 30.99 9,127,395 -0.44(-1.39%)
Dec 28, 2018 31.45 32.17 31.20 31.42 9,367,468 -0.04(-0.12%)
Dec 27, 2018 30.64 31.50 30.01 31.46 14,419,182 +0.41(+1.31%)
Dec 26, 2018 30.18 31.06 29.14 31.05 13,481,609 +1.07(+3.55%)
Dec 24, 2018 30.25 30.52 29.88 29.99 9,834,012 -0.57(-1.85%)
Dec 21, 2018 31.71 32.28 30.53 30.55 23,079,988 -1.20(-3.76%)
Dec 20, 2018 32.36 32.75 31.35 31.75 16,006,084 -0.61(-1.89%)
Dec 19, 2018 32.43 33.54 32.14 32.36 12,823,870 +0.03(+0.09%)
Dec 18, 2018 32.44 32.91 32.14 32.33 9,167,275 +0.22(+0.69%)
Dec 17, 2018 32.37 33.00 31.92 32.11 11,522,447 -0.41(-1.25%)
Dec 14, 2018 32.42 33.07 32.28 32.52 9,084,109 -0.01(-0.03%)
Dec 13, 2018 33.31 33.52 32.48 32.53 9,208,597 -0.53(-1.60%)
Dec 12, 2018 32.64 33.39 32.64 33.05 11,145,320 +0.92(+2.85%)
Dec 11, 2018 32.93 33.12 32.10 32.14 13,195,818 +0.25(+0.78%)
Dec 10, 2018 32.01 32.22 31.00 31.89 13,299,011 -0.25(-0.78%)
Dec 07, 2018 32.83 33.29 32.01 32.14 9,970,779 -0.94(-2.83%)
Dec 06, 2018 33.11 33.12 32.34 33.07 15,677,409 -0.41(-1.22%)
Dec 04, 2018 35.04 35.11 33.46 33.48 15,527,393 -1.77(-5.02%)
Dec 03, 2018 35.75 36.31 35.18 35.25 18,698,918 +0.46(+1.32%)
Nov 30, 2018 33.68 34.84 33.61 34.79 19,753,202 +1.09(+3.24%)
Nov 29, 2018 33.73 33.88 33.28 33.70 8,477,713 -0.17(-0.51%)
Nov 28, 2018 33.70 33.92 32.95 33.87 13,561,430 +0.24(+0.71%)
Nov 27, 2018 34.17 34.42 33.20 33.64 27,872,090 -0.88(-2.55%)
Nov 26, 2018 33.13 35.52 33.05 34.52 33,110,270 +1.58(+4.79%)
Nov 23, 2018 32.39 33.10 32.27 32.94 4,615,556 +0.35(+1.07%)
Nov 21, 2018 32.59 32.59 32.59 0 +0.42(+1.31%)
Nov 20, 2018 32.18 32.65 31.95 32.17 11,271,282 -0.54(-1.65%)
Nov 19, 2018 32.77 32.98 32.46 32.71 12,643,691 -0.06(-0.20%)
Nov 16, 2018 32.38 32.81 32.10 32.77 12,742,221 +0.18(+0.56%)
Nov 15, 2018 32.00 32.63 31.03 32.59 19,274,396 +0.29(+0.91%)
Nov 14, 2018 33.19 33.30 32.07 32.30 11,871,738 -0.64(-1.95%)
Nov 13, 2018 32.93 33.60 32.74 32.94 9,373,595 +0.22(+0.67%)
Nov 12, 2018 32.67 33.04 32.50 32.72 10,974,760 -0.01(-0.03%)
Nov 09, 2018 33.11 33.41 32.41 32.73 9,858,221 -0.80(-2.38%)
Nov 08, 2018 33.38 33.82 33.27 33.53 11,689,378 -0.28(-0.84%)
Nov 07, 2018 33.67 33.92 33.34 33.81 10,315,259 +0.39(+1.15%)
Nov 06, 2018 33.17 33.52 33.09 33.42 12,203,740 +0.19(+0.58%)
Nov 05, 2018 33.00 33.36 32.87 33.23 12,513,423 +0.20(+0.61%)
Nov 02, 2018 33.74 34.18 32.59 33.03 14,473,232 -0.40(-1.21%)
Nov 01, 2018 33.22 33.64 32.72 33.43 16,610,276 -0.11(-0.33%)
Oct 31, 2018 32.98 33.97 32.45 33.54 41,205,420 +2.80(+9.09%)
Oct 30, 2018 30.42 31.10 30.27 30.75 17,764,348 +0.38(+1.24%)
Oct 29, 2018 31.27 31.44 30.01 30.37 21,323,000 +0.44(+1.47%)
Oct 26, 2018 29.04 30.14 29.00 29.93 19,676,736 +0.60(+2.03%)
Oct 25, 2018 28.59 29.52 28.48 29.34 18,285,228 +1.32(+4.71%)
Oct 24, 2018 29.14 29.39 28.02 28.02 20,485,146 -1.43(-4.86%)
Oct 23, 2018 28.36 29.70 28.32 29.45 18,081,304 +0.72(+2.49%)
Oct 22, 2018 28.83 28.96 28.45 28.73 12,055,658 +0.13(+0.45%)
Oct 19, 2018 28.16 28.85 28.02 28.60 13,912,881 +0.11(+0.39%)
Oct 18, 2018 29.07 29.16 28.39 28.49 15,652,301 -0.78(-2.66%)
Oct 17, 2018 29.39 29.60 28.95 29.27 9,924,590 -0.38(-1.27%)
Oct 16, 2018 29.76 29.83 29.21 29.65 12,955,546 +0.20(+0.68%)
Oct 15, 2018 29.05 29.75 29.03 29.45 14,858,094 +0.30(+1.04%)
Oct 12, 2018 30.01 30.01 28.87 29.14 16,308,415 -0.48(-1.61%)
Oct 11, 2018 29.90 30.71 29.51 29.62 19,651,062 -0.27(-0.89%)
Oct 10, 2018 29.89 30.22 29.45 29.89 18,788,058 -0.05(-0.15%)
Oct 09, 2018 31.17 31.17 29.88 29.93 21,728,034 -1.47(-4.67%)
Oct 08, 2018 31.00 31.42 30.94 31.40 9,169,030 +0.12(+0.38%)
Oct 05, 2018 31.55 31.64 31.14 31.28 11,724,711 -0.12(-0.38%)
Oct 04, 2018 31.27 31.77 31.12 31.40 20,629,020 +0.23(+0.74%)
Oct 03, 2018 32.10 32.13 30.96 31.17 30,868,616 +0.64(+2.10%)
Oct 02, 2018 31.12 31.48 30.44 30.53 24,794,944 -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.