General Motors (NY: GM )

40.56 +0.81 (+2.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.88 22.11 20.46 20.69 20,396,750 -0.54(-2.53%)
Mar 30, 2020 22.21 22.38 20.54 21.22 18,559,268 -0.06(-0.28%)
Mar 27, 2020 21.27 21.86 20.65 21.28 18,432,394 -1.17(-5.23%)
Mar 26, 2020 21.54 22.87 20.97 22.46 17,038,252 +1.07(+4.98%)
Mar 25, 2020 22.90 23.05 20.91 21.39 27,737,168 +0.38(+1.80%)
Mar 24, 2020 19.23 21.57 18.52 21.02 24,177,212 +3.49(+19.94%)
Mar 23, 2020 17.93 18.48 17.15 17.52 25,532,388 -0.54(-2.98%)
Mar 20, 2020 18.34 18.87 17.60 18.06 35,863,092 +0.43(+2.43%)
Mar 19, 2020 16.27 18.90 14.93 17.63 34,509,540 +0.91(+5.42%)
Mar 18, 2020 18.75 18.96 14.26 16.72 39,688,104 -3.50(-17.32%)
Mar 17, 2020 21.21 21.48 19.41 20.23 23,646,986 -0.68(-3.24%)
Mar 16, 2020 21.41 22.31 20.91 20.91 18,133,486 -3.69(-15.01%)
Mar 13, 2020 24.49 25.22 22.80 24.60 17,990,610 +1.66(+7.25%)
Mar 12, 2020 23.49 24.23 22.40 22.94 20,434,072 -2.95(-11.38%)
Mar 11, 2020 25.88 26.50 25.64 25.88 21,406,780 -1.12(-4.13%)
Mar 10, 2020 25.86 27.02 24.48 27.00 18,369,276 +2.42(+9.84%)
Mar 09, 2020 25.88 26.00 24.04 24.58 28,462,846 -3.98(-13.94%)
Mar 06, 2020 29.08 29.41 28.32 28.56 20,099,784 -1.40(-4.68%)
Mar 05, 2020 30.40 30.63 29.88 29.96 17,993,958 -1.05(-3.37%)
Mar 04, 2020 30.49 31.05 29.85 31.01 16,491,282 +0.99(+3.31%)
Mar 03, 2020 30.98 31.77 29.76 30.02 16,075,306 -0.89(-2.86%)
Mar 02, 2020 30.02 30.93 29.25 30.90 15,243,410 +0.90(+3.02%)
Feb 28, 2020 29.29 30.00 28.85 30.00 21,181,578 -0.21(-0.68%)
Feb 27, 2020 30.78 31.39 30.05 30.20 15,184,906 -1.27(-4.03%)
Feb 26, 2020 31.57 32.07 31.36 31.47 14,663,737 +0.25(+0.79%)
Feb 25, 2020 32.70 32.73 30.88 31.23 14,861,326 -1.32(-4.05%)
Feb 24, 2020 33.18 33.19 32.25 32.54 14,987,519 -1.53(-4.50%)
Feb 21, 2020 34.41 34.50 33.84 34.08 8,573,677 -0.63(-1.81%)
Feb 20, 2020 34.09 34.82 34.02 34.71 7,942,869 +0.36(+1.06%)
Feb 19, 2020 33.96 34.52 33.95 34.34 9,227,504 +0.50(+1.48%)
Feb 18, 2020 33.69 34.17 33.40 33.84 10,707,568 -0.34(-1.01%)
Feb 14, 2020 34.72 34.81 33.85 34.19 9,095,888 -0.52(-1.50%)
Feb 13, 2020 34.63 34.94 34.58 34.71 7,705,418 -0.20(-0.56%)
Feb 12, 2020 34.75 35.20 34.55 34.90 12,274,687 +0.47(+1.37%)
Feb 11, 2020 33.77 34.68 33.51 34.43 12,926,989 +0.75(+2.22%)
Feb 10, 2020 33.43 33.73 33.11 33.69 12,464,723 +0.61(+1.84%)
Feb 07, 2020 33.52 33.60 32.87 33.08 14,679,155 -0.69(-2.04%)
Feb 06, 2020 34.47 34.52 33.69 33.76 12,058,875 -0.69(-2.00%)
Feb 05, 2020 34.32 34.87 33.63 34.45 19,362,890 +0.65(+1.92%)
Feb 04, 2020 33.78 34.25 33.64 33.80 14,576,930 +0.64(+1.93%)
Feb 03, 2020 33.01 33.77 32.97 33.16 18,235,494 +0.32(+0.99%)
Jan 31, 2020 32.70 32.94 32.59 32.84 18,943,676 +0.06(+0.18%)
Jan 30, 2020 32.85 32.90 32.43 32.78 11,725,150 -0.27(-0.80%)
Jan 29, 2020 33.24 33.48 33.04 33.05 7,094,618 -0.04(-0.12%)
Jan 28, 2020 33.02 33.30 32.79 33.09 9,015,660 +0.23(+0.69%)
Jan 27, 2020 33.08 33.20 32.62 32.86 10,529,786 -0.89(-2.62%)
Jan 24, 2020 34.32 34.41 33.45 33.74 9,543,977 -0.56(-1.63%)
Jan 23, 2020 34.20 34.41 33.45 34.30 8,736,293 -0.03(-0.09%)
Jan 22, 2020 34.55 34.77 34.29 34.33 7,477,802 -0.08(-0.23%)
Jan 21, 2020 34.78 34.96 34.38 34.41 11,743,015 -0.60(-1.71%)
Jan 17, 2020 34.98 35.14 34.83 35.01 10,037,210 +0.05(+0.14%)
Jan 16, 2020 34.63 34.99 34.57 34.96 7,401,604 +0.39(+1.14%)
Jan 15, 2020 34.42 34.74 34.31 34.57 7,294,174 +0.00(+0.00%)
Jan 14, 2020 34.42 34.77 34.38 34.57 6,941,530 +0.17(+0.49%)
Jan 13, 2020 34.12 34.42 33.92 34.40 7,590,854 +0.32(+0.95%)
Jan 10, 2020 34.57 35.85 33.94 34.08 9,809,556 -0.42(-1.23%)
Jan 09, 2020 34.41 34.52 33.96 34.50 9,771,487 +0.42(+1.24%)
Jan 08, 2020 34.46 34.62 33.84 34.08 13,451,208 -0.49(-1.42%)
Jan 07, 2020 35.16 35.25 34.17 34.57 17,886,318 -0.68(-1.93%)
Jan 06, 2020 35.36 35.58 35.21 35.25 8,549,223 -0.47(-1.32%)
Jan 03, 2020 36.12 36.31 35.51 35.72 9,329,846 -1.04(-2.84%)
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.