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 (%)
May 31, 2017 29.65 29.88 29.45 29.85 18,774,924 +0.35(+1.19%)
May 30, 2017 29.11 29.68 29.06 29.50 15,827,563 +0.40(+1.39%)
May 26, 2017 28.47 29.09 28.36 29.09 19,113,598 +0.41(+1.44%)
May 25, 2017 29.21 29.44 28.08 28.68 36,768,344 -0.53(-1.81%)
May 24, 2017 29.21 29.39 29.03 29.21 12,183,524 -0.02(-0.06%)
May 23, 2017 29.07 29.38 29.03 29.22 19,978,122 +0.26(+0.91%)
May 22, 2017 29.00 29.25 28.80 28.96 20,755,124 +0.18(+0.61%)
May 19, 2017 28.63 29.00 28.60 28.78 15,936,830 +0.22(+0.77%)
May 18, 2017 28.35 28.74 28.34 28.56 15,950,299 +0.04(+0.15%)
May 17, 2017 29.40 29.48 28.23 28.52 21,180,448 -0.88(-2.99%)
May 16, 2017 29.82 29.90 29.34 29.40 15,401,314 -0.35(-1.18%)
May 15, 2017 29.88 30.04 29.60 29.75 15,498,347 +0.18(+0.60%)
May 12, 2017 29.86 30.04 29.27 29.57 14,213,927 -0.43(-1.44%)
May 11, 2017 29.97 30.11 29.82 30.01 10,281,862 -0.11(-0.35%)
May 10, 2017 30.13 30.31 29.98 30.11 8,713,580 -0.03(-0.09%)
May 09, 2017 29.82 30.32 29.82 30.14 9,587,768 +0.26(+0.85%)
May 08, 2017 29.78 30.13 29.73 29.88 13,338,523 +0.18(+0.59%)
May 05, 2017 29.29 29.71 29.21 29.71 11,533,768 +0.55(+1.87%)
May 04, 2017 29.60 29.62 29.00 29.16 14,166,984 -0.29(-0.99%)
May 03, 2017 29.06 29.61 29.04 29.45 14,336,861 +0.25(+0.84%)
May 02, 2017 29.99 30.20 28.88 29.21 28,085,376 -0.88(-2.92%)
May 01, 2017 30.46 30.48 30.02 30.08 14,538,743 -0.39(-1.27%)
Apr 28, 2017 30.85 31.04 30.28 30.47 18,928,310 +0.09(+0.29%)
Apr 27, 2017 30.37 30.43 29.86 30.38 15,765,619 +0.14(+0.47%)
Apr 26, 2017 29.92 30.74 29.86 30.24 16,704,300 +0.34(+1.15%)
Apr 25, 2017 30.00 30.05 29.66 29.90 13,116,306 +0.07(+0.24%)
Apr 24, 2017 29.96 30.04 29.58 29.83 15,897,545 +0.14(+0.47%)
Apr 21, 2017 30.01 30.05 29.57 29.69 11,041,892 -0.31(-1.03%)
Apr 20, 2017 29.86 30.37 29.82 30.00 13,250,140 +0.27(+0.92%)
Apr 19, 2017 29.81 30.00 29.65 29.72 14,060,630 +0.09(+0.30%)
Apr 18, 2017 29.66 29.75 29.46 29.64 7,980,660 -0.18(-0.62%)
Apr 17, 2017 29.44 29.89 29.35 29.82 12,203,610 +0.45(+1.53%)
Apr 13, 2017 29.72 29.83 29.35 29.37 10,830,258 -0.48(-1.62%)
Apr 12, 2017 29.94 30.16 29.66 29.86 16,727,520 +0.02(+0.06%)
Apr 11, 2017 29.99 29.99 29.54 29.84 11,850,260 -0.04(-0.15%)
Apr 10, 2017 29.77 30.01 29.73 29.88 15,704,573 +0.23(+0.77%)
Apr 07, 2017 29.94 30.08 29.64 29.65 16,539,121 -0.40(-1.32%)
Apr 06, 2017 29.93 30.32 29.81 30.05 13,836,898 +0.14(+0.47%)
Apr 05, 2017 30.45 30.48 29.90 29.91 12,121,857 -0.24(-0.79%)
Apr 04, 2017 29.82 30.29 29.82 30.15 10,799,419 +0.09(+0.29%)
Apr 03, 2017 31.11 31.14 29.73 30.06 36,255,228 -1.05(-3.37%)
Mar 31, 2017 31.10 31.24 31.03 31.11 13,383,169 -0.04(-0.14%)
Mar 30, 2017 31.23 31.48 31.07 31.15 9,958,801 -0.11(-0.37%)
Mar 29, 2017 31.33 31.72 31.25 31.26 15,780,654 -0.02(-0.06%)
Mar 28, 2017 30.49 31.89 30.49 31.28 33,909,632 +0.75(+2.45%)
Mar 27, 2017 30.16 30.57 29.88 30.53 14,711,537 +0.13(+0.43%)
Mar 24, 2017 30.26 30.84 29.98 30.40 18,480,730 +0.26(+0.88%)
Mar 23, 2017 29.91 30.31 29.72 30.14 16,523,913 -0.11(-0.38%)
Mar 22, 2017 30.18 30.45 29.87 30.25 21,530,724 -0.14(-0.46%)
Mar 21, 2017 31.62 31.65 30.32 30.39 35,122,240 -1.02(-3.25%)
Mar 20, 2017 31.98 32.06 31.32 31.41 43,769,456 -0.55(-1.71%)
Mar 17, 2017 32.66 32.69 31.93 31.96 22,285,164 -0.66(-2.02%)
Mar 16, 2017 32.63 32.65 32.35 32.62 14,322,240 -0.01(-0.03%)
Mar 15, 2017 32.61 32.69 32.36 32.63 31,932,060 +0.11(+0.35%)
Mar 14, 2017 32.33 32.52 32.27 32.51 6,734,731 +0.08(+0.24%)
Mar 13, 2017 32.55 32.66 32.40 32.43 11,501,118 +0.04(+0.11%)
Mar 10, 2017 32.64 32.71 32.35 32.40 21,205,184 +0.00(+0.00%)
Mar 09, 2017 32.84 32.86 32.35 32.40 14,440,210 -0.39(-1.18%)
Mar 08, 2017 32.64 33.15 32.64 32.79 12,932,777 +0.11(+0.35%)
Mar 07, 2017 32.88 32.95 32.48 32.67 19,791,504 -0.34(-1.03%)
Mar 06, 2017 33.07 33.57 32.39 33.01 23,196,232 -0.28(-0.84%)
Mar 03, 2017 32.88 33.41 32.72 33.29 22,412,266 +0.41(+1.24%)
Mar 02, 2017 32.54 33.18 32.44 32.88 17,134,374 +0.29(+0.88%)
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.