General Motors (NY: GM )

38.79 -1.11 (-2.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 37.58 37.67 37.00 37.26 9,586,374 -0.49(-1.30%)
Feb 27, 2019 37.84 37.90 37.55 37.75 9,188,128 -0.10(-0.27%)
Feb 26, 2019 37.67 38.09 37.59 37.86 8,052,010 -0.03(-0.07%)
Feb 25, 2019 37.99 38.19 37.84 37.88 8,339,193 +0.14(+0.37%)
Feb 22, 2019 37.60 37.76 37.22 37.74 7,144,054 +0.35(+0.93%)
Feb 21, 2019 37.75 37.94 37.32 37.39 7,841,422 -0.31(-0.83%)
Feb 20, 2019 37.41 37.85 37.30 37.71 9,366,394 +0.40(+1.06%)
Feb 19, 2019 36.79 37.45 36.72 37.31 9,665,217 +0.42(+1.13%)
Feb 15, 2019 36.87 36.99 36.56 36.89 9,093,155 +0.19(+0.51%)
Feb 14, 2019 36.63 36.89 36.54 36.71 6,834,181 -0.10(-0.28%)
Feb 13, 2019 37.07 37.18 36.64 36.81 6,261,807 -0.03(-0.08%)
Feb 12, 2019 36.62 37.11 36.62 36.84 9,749,972 +0.38(+1.04%)
Feb 11, 2019 36.16 36.52 36.07 36.46 9,344,668 -0.07(-0.18%)
Feb 08, 2019 36.34 36.54 35.87 36.53 8,594,331 +0.05(+0.13%)
Feb 07, 2019 37.03 37.20 36.19 36.48 16,626,924 -1.19(-3.16%)
Feb 06, 2019 37.91 38.45 37.31 37.67 17,882,122 +0.58(+1.55%)
Feb 05, 2019 36.88 37.15 36.55 37.09 12,280,042 +0.35(+0.95%)
Feb 04, 2019 36.48 36.75 36.20 36.74 10,534,208 +0.14(+0.39%)
Feb 01, 2019 36.72 36.95 36.36 36.60 8,518,893 -0.23(-0.62%)
Jan 31, 2019 36.63 36.86 36.33 36.83 11,789,090 -0.07(-0.18%)
Jan 30, 2019 36.34 36.94 35.98 36.89 11,689,031 +0.59(+1.61%)
Jan 29, 2019 36.16 36.37 35.95 36.31 6,087,126 +0.01(+0.03%)
Jan 28, 2019 36.08 36.43 35.92 36.30 12,059,281 -0.17(-0.47%)
Jan 25, 2019 36.48 36.65 36.20 36.47 9,369,797 +0.45(+1.26%)
Jan 24, 2019 35.64 36.14 35.54 36.02 8,273,925 +0.46(+1.30%)
Jan 23, 2019 36.05 36.20 35.37 35.55 8,210,981 -0.45(-1.26%)
Jan 22, 2019 36.13 36.60 35.76 36.01 12,856,576 -0.43(-1.19%)
Jan 18, 2019 36.29 36.59 35.71 36.44 11,118,754 +0.33(+0.91%)
Jan 17, 2019 35.39 36.15 35.30 36.11 13,836,337 +0.56(+1.57%)
Jan 16, 2019 35.37 35.85 35.17 35.55 18,402,000 +0.11(+0.32%)
Jan 15, 2019 35.71 35.71 34.73 35.44 12,710,911 -0.10(-0.29%)
Jan 14, 2019 35.16 35.87 34.94 35.54 15,214,222 +0.45(+1.29%)
Jan 11, 2019 34.54 35.84 34.21 35.09 34,177,076 +2.31(+7.05%)
Jan 10, 2019 33.03 33.08 32.25 32.78 9,637,941 -0.42(-1.28%)
Jan 09, 2019 33.00 33.59 32.76 33.20 10,455,327 +0.35(+1.06%)
Jan 08, 2019 33.03 33.68 32.55 32.85 11,043,503 +0.42(+1.31%)
Jan 07, 2019 31.82 33.01 31.60 32.43 11,359,810 +0.97(+3.09%)
Jan 04, 2019 30.96 31.68 30.61 31.46 11,425,804 +1.02(+3.35%)
Jan 03, 2019 31.47 31.79 30.39 30.44 12,355,204 -1.31(-4.13%)
Jan 02, 2019 31.00 31.91 30.59 31.75 8,113,249 +0.18(+0.57%)
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%)
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.