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 (%)
Mar 31, 2022 44.64 44.70 43.54 43.54 17,408,258 -1.47(-3.27%)
Mar 30, 2022 45.44 45.82 44.84 45.02 12,873,892 -1.04(-2.25%)
Mar 29, 2022 45.21 46.53 45.04 46.05 16,856,416 +2.03(+4.61%)
Mar 28, 2022 43.70 44.05 43.09 44.02 12,228,362 +0.57(+1.31%)
Mar 25, 2022 44.08 44.11 43.20 43.45 10,407,950 -0.70(-1.58%)
Mar 24, 2022 43.85 44.66 43.75 44.15 11,155,982 +0.57(+1.30%)
Mar 23, 2022 43.80 44.32 43.57 43.58 15,204,520 -0.78(-1.75%)
Mar 22, 2022 44.04 45.07 43.89 44.36 14,781,213 +0.95(+2.18%)
Mar 21, 2022 44.08 44.47 43.03 43.41 17,979,492 -1.20(-2.70%)
Mar 18, 2022 43.04 44.84 42.97 44.62 19,923,952 +1.15(+2.66%)
Mar 17, 2022 42.73 43.63 42.41 43.46 13,968,421 -0.19(-0.43%)
Mar 16, 2022 42.81 43.97 42.18 43.65 17,089,532 +1.71(+4.08%)
Mar 15, 2022 40.65 42.06 40.62 41.94 16,121,674 +1.29(+3.18%)
Mar 14, 2022 41.55 42.24 40.19 40.65 18,996,806 -0.68(-1.64%)
Mar 11, 2022 41.89 42.15 41.29 41.32 13,679,657 -0.34(-0.81%)
Mar 10, 2022 41.21 40.67 41.66 18,060,076 -0.43(-1.02%)
Mar 09, 2022 42.07 42.67 41.61 42.09 21,395,792 +2.07(+5.17%)
Mar 08, 2022 40.66 42.12 39.78 40.02 24,247,836 +0.37(+0.93%)
Mar 07, 2022 42.10 42.25 39.57 39.65 26,044,596 -2.56(-6.06%)
Mar 04, 2022 43.83 43.96 41.80 42.21 26,964,740 -2.49(-5.57%)
Mar 03, 2022 46.00 46.53 44.40 44.70 19,073,470 -1.41(-3.07%)
Mar 02, 2022 44.48 46.39 44.36 46.11 19,068,834 +1.79(+4.04%)
Mar 01, 2022 45.81 45.95 43.96 44.32 21,613,432 -2.19(-4.71%)
Feb 28, 2022 46.03 46.91 45.63 46.51 18,300,916 -0.71(-1.50%)
Feb 25, 2022 46.14 47.26 46.19 47.22 13,525,847 +1.08(+2.33%)
Feb 24, 2022 43.95 46.20 43.71 46.14 21,089,140 -0.03(-0.06%)
Feb 23, 2022 47.05 48.08 46.05 46.17 13,703,375 -0.39(-0.83%)
Feb 22, 2022 47.57 47.72 45.95 46.56 19,790,214 -1.82(-3.77%)
Feb 18, 2022 48.38 0 -0.22(-0.45%)
Feb 17, 2022 49.59 49.63 48.44 48.60 13,540,237 -1.60(-3.19%)
Feb 16, 2022 49.21 50.34 49.04 50.20 13,921,746 +0.76(+1.53%)
Feb 15, 2022 49.14 49.69 48.71 49.45 15,307,344 +1.26(+2.62%)
Feb 14, 2022 48.65 48.97 47.78 48.18 17,613,464 -0.43(-0.88%)
Feb 11, 2022 50.41 50.74 48.32 48.61 20,274,938 -1.50(-3.00%)
Feb 10, 2022 49.51 51.55 49.38 50.11 17,088,784 -0.38(-0.75%)
Feb 09, 2022 50.08 51.45 49.93 50.49 24,393,278 +1.25(+2.55%)
Feb 08, 2022 48.52 49.66 47.37 49.24 38,791,832 -1.24(-2.47%)
Feb 07, 2022 51.26 51.77 50.29 50.48 18,155,322 -0.58(-1.13%)
Feb 04, 2022 51.39 51.62 50.29 51.06 22,897,828 -1.81(-3.43%)
Feb 03, 2022 52.36 52.87 23,849,652 -0.39(-0.73%)
Feb 02, 2022 54.67 55.30 51.45 53.26 34,512,248 -0.57(-1.05%)
Feb 01, 2022 52.61 54.00 51.89 53.83 23,252,850 +1.33(+2.54%)
Jan 31, 2022 50.27 52.51 52.49 20,321,540 +2.48(+4.96%)
Jan 28, 2022 51.02 51.02 49.02 50.01 26,853,202 -1.20(-2.35%)
Jan 27, 2022 52.61 53.11 50.84 51.22 21,442,934 -0.90(-1.72%)
Jan 26, 2022 53.33 53.75 51.26 52.11 23,246,860 +0.45(+0.87%)
Jan 25, 2022 51.37 52.28 50.59 51.67 22,228,824 -0.74(-1.41%)
Jan 24, 2022 51.17 52.42 49.14 52.40 33,361,652 -0.64(-1.20%)
Jan 21, 2022 54.28 54.45 52.45 53.04 25,808,806 -1.36(-2.51%)
Jan 20, 2022 55.77 57.07 54.17 54.40 21,623,948 -1.58(-2.83%)
Jan 19, 2022 59.04 59.57 55.87 55.99 20,637,998 -2.54(-4.34%)
Jan 18, 2022 59.86 60.08 58.28 58.53 18,381,904 -2.30(-3.78%)
Jan 14, 2022 60.83 0 -0.67(-1.08%)
Jan 13, 2022 61.17 63.10 60.88 61.49 19,360,880 +0.74(+1.21%)
Jan 12, 2022 62.19 62.44 59.37 60.76 20,313,894 -0.43(-0.70%)
Jan 11, 2022 60.97 61.28 59.88 61.18 16,583,861 +0.39(+0.64%)
Jan 10, 2022 61.24 61.72 59.77 60.80 19,061,734 -1.19(-1.93%)
Jan 07, 2022 63.52 63.62 61.14 61.99 17,213,460 -0.60(-0.95%)
Jan 06, 2022 62.89 63.21 61.39 62.59 20,716,000 +0.13(+0.21%)
Jan 05, 2022 65.23 66.72 62.32 62.46 43,748,600 -2.99(-4.56%)
Jan 04, 2022 61.68 65.68 61.68 65.44 44,820,932 +4.55(+7.47%)
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.