General Motors (NY: GM )

38.28 +0.08 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 32.09 32.30 31.07 31.57 8,958,807 -0.44(-1.39%)
Dec 28, 2018 32.04 32.78 31.79 32.01 9,194,446 -0.04(-0.12%)
Dec 27, 2018 31.21 32.09 30.57 32.05 14,152,852 +0.42(+1.31%)
Dec 26, 2018 30.75 31.65 29.69 31.64 13,232,597 +1.09(+3.55%)
Dec 24, 2018 30.82 31.09 30.44 30.55 9,652,372 -0.58(-1.85%)
Dec 21, 2018 32.31 32.89 31.11 31.13 22,653,688 -1.22(-3.76%)
Dec 20, 2018 32.97 33.36 31.94 32.34 15,710,442 -0.62(-1.89%)
Dec 19, 2018 33.04 34.17 32.74 32.97 12,587,006 +0.03(+0.09%)
Dec 18, 2018 33.05 33.53 32.74 32.94 8,997,950 +0.23(+0.69%)
Dec 17, 2018 32.98 33.62 32.52 32.71 11,309,622 -0.42(-1.25%)
Dec 14, 2018 33.03 33.69 32.89 33.13 8,916,320 -0.01(-0.03%)
Dec 13, 2018 33.94 34.15 33.09 33.14 9,038,509 -0.54(-1.60%)
Dec 12, 2018 33.25 34.02 33.25 33.68 10,939,460 +0.93(+2.85%)
Dec 11, 2018 33.55 33.74 32.70 32.74 12,952,084 +0.25(+0.78%)
Dec 10, 2018 32.61 32.83 31.58 32.49 13,053,371 -0.25(-0.78%)
Dec 07, 2018 33.45 33.91 32.61 32.74 9,786,614 -0.95(-2.83%)
Dec 06, 2018 33.73 33.74 32.95 33.69 15,387,839 -0.42(-1.22%)
Dec 04, 2018 35.70 35.77 34.09 34.11 15,240,592 -1.80(-5.02%)
Dec 03, 2018 36.43 37.00 35.84 35.91 18,353,538 +0.47(+1.32%)
Nov 30, 2018 34.32 35.49 34.24 35.45 19,388,348 +1.11(+3.24%)
Nov 29, 2018 34.36 34.52 33.90 34.33 8,321,124 -0.18(-0.51%)
Nov 28, 2018 34.33 34.56 33.57 34.51 13,310,942 +0.24(+0.71%)
Nov 27, 2018 34.81 35.07 33.82 34.27 27,357,274 -0.90(-2.55%)
Nov 26, 2018 33.75 36.19 33.67 35.17 32,498,702 +1.61(+4.79%)
Nov 23, 2018 33.00 33.73 32.88 33.56 4,530,304 +0.35(+1.07%)
Nov 21, 2018 33.20 33.20 33.20 0 +0.43(+1.31%)
Nov 20, 2018 32.78 33.27 32.55 32.77 11,063,094 -0.55(-1.65%)
Nov 19, 2018 33.39 33.60 33.07 33.33 12,410,154 -0.07(-0.20%)
Nov 16, 2018 32.99 33.43 32.70 33.39 12,506,864 +0.19(+0.56%)
Nov 15, 2018 32.61 33.24 31.62 33.20 18,918,386 +0.30(+0.91%)
Nov 14, 2018 33.81 33.92 32.67 32.90 11,652,460 -0.65(-1.95%)
Nov 13, 2018 33.55 34.23 33.35 33.56 9,200,458 +0.22(+0.67%)
Nov 12, 2018 33.29 33.66 33.11 33.33 10,772,050 -0.01(-0.03%)
Nov 09, 2018 33.74 34.03 33.02 33.34 9,676,133 -0.81(-2.38%)
Nov 08, 2018 34.01 34.46 33.89 34.16 11,473,468 -0.29(-0.84%)
Nov 07, 2018 34.31 34.56 33.97 34.45 10,124,730 +0.39(+1.15%)
Nov 06, 2018 33.79 34.15 33.71 34.05 11,978,329 +0.20(+0.58%)
Nov 05, 2018 33.62 33.99 33.48 33.86 12,282,292 +0.21(+0.61%)
Nov 02, 2018 34.37 34.82 33.21 33.65 14,205,902 -0.41(-1.21%)
Nov 01, 2018 33.85 34.27 33.33 34.06 16,303,474 -0.11(-0.33%)
Oct 31, 2018 33.60 34.60 33.06 34.17 40,444,328 +2.85(+9.09%)
Oct 30, 2018 30.99 31.68 30.84 31.33 17,436,230 +0.38(+1.24%)
Oct 29, 2018 31.86 32.04 30.57 30.94 20,929,150 +0.45(+1.47%)
Oct 26, 2018 29.59 30.71 29.54 30.50 19,313,294 +0.61(+2.03%)
Oct 25, 2018 29.13 30.07 29.02 29.89 17,947,488 +1.35(+4.71%)
Oct 24, 2018 29.69 29.94 28.54 28.54 20,106,772 -1.46(-4.86%)
Oct 23, 2018 28.90 30.26 28.85 30.00 17,747,332 +0.73(+2.49%)
Oct 22, 2018 29.37 29.50 28.98 29.27 11,832,982 +0.13(+0.45%)
Oct 19, 2018 28.69 29.39 28.55 29.14 13,655,901 +0.11(+0.39%)
Oct 18, 2018 29.62 29.71 28.93 29.03 15,363,193 -0.79(-2.66%)
Oct 17, 2018 29.94 30.16 29.50 29.82 9,741,277 -0.38(-1.27%)
Oct 16, 2018 30.32 30.39 29.76 30.21 12,716,249 +0.21(+0.68%)
Oct 15, 2018 29.60 30.31 29.58 30.00 14,583,656 +0.31(+1.04%)
Oct 12, 2018 30.58 30.58 29.41 29.69 16,007,189 -0.49(-1.61%)
Oct 11, 2018 30.46 31.29 30.07 30.18 19,288,096 -0.27(-0.89%)
Oct 10, 2018 30.45 30.78 30.00 30.45 18,441,030 -0.05(-0.15%)
Oct 09, 2018 31.76 31.76 30.44 30.50 21,326,704 -1.49(-4.67%)
Oct 08, 2018 31.59 32.01 31.52 31.99 8,999,672 +0.12(+0.38%)
Oct 05, 2018 32.14 32.23 31.73 31.87 11,508,148 -0.12(-0.38%)
Oct 04, 2018 31.86 32.37 31.71 31.99 20,247,990 +0.23(+0.74%)
Oct 03, 2018 32.71 32.74 31.54 31.76 30,298,452 +0.65(+2.10%)
Oct 02, 2018 31.71 32.07 31.01 31.10 24,336,966 -0.84(-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.