General Motors (NY: GM )

37.96 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 38.44 38.77 37.78 38.51 20,674,224 +0.11(+0.29%)
May 27, 2022 37.63 38.42 37.19 38.40 15,754,924 +1.14(+3.07%)
May 26, 2022 36.22 37.59 36.22 37.25 14,630,195 +1.43(+4.00%)
May 25, 2022 34.74 36.19 34.74 35.82 15,462,341 +0.77(+2.19%)
May 24, 2022 35.37 35.41 34.16 35.05 16,771,378 -0.79(-2.19%)
May 23, 2022 35.77 36.45 34.93 35.84 20,045,828 +0.60(+1.69%)
May 20, 2022 36.84 36.91 34.23 35.24 24,181,676 -0.72(-1.99%)
May 19, 2022 35.22 36.49 34.99 35.96 15,614,773 +0.29(+0.81%)
May 18, 2022 37.33 37.60 35.43 35.67 19,323,438 -2.26(-5.96%)
May 17, 2022 37.86 38.38 37.18 37.93 15,575,172 +1.00(+2.70%)
May 16, 2022 37.84 37.87 36.59 36.93 16,583,732 -1.11(-2.90%)
May 13, 2022 36.02 38.32 35.91 38.04 23,101,066 +2.64(+7.45%)
May 12, 2022 35.30 36.04 34.42 35.40 43,335,712 -1.70(-4.59%)
May 11, 2022 38.61 39.26 37.00 37.10 18,102,088 -1.42(-3.70%)
May 10, 2022 39.21 39.31 37.35 38.53 20,294,162 +0.44(+1.15%)
May 09, 2022 38.80 40.04 37.90 38.09 18,591,216 -1.31(-3.34%)
May 06, 2022 39.61 39.94 38.63 39.40 14,751,121 -0.37(-0.93%)
May 05, 2022 40.14 40.57 39.17 39.77 15,385,471 -1.21(-2.96%)
May 04, 2022 39.42 41.05 39.12 40.99 15,882,986 +1.22(+3.08%)
May 03, 2022 39.14 40.09 38.64 39.76 19,216,084 +1.48(+3.88%)
May 02, 2022 37.50 38.32 37.08 38.28 16,190,674 +0.54(+1.42%)
Apr 29, 2022 38.64 39.24 37.61 37.74 16,842,590 -0.84(-2.17%)
Apr 28, 2022 39.17 39.43 37.14 38.58 22,897,196 +0.09(+0.23%)
Apr 27, 2022 38.12 39.34 37.53 38.49 19,915,212 +0.62(+1.63%)
Apr 26, 2022 39.04 39.27 37.71 37.87 21,756,808 -1.77(-4.47%)
Apr 25, 2022 39.17 39.81 38.50 39.64 18,785,740 -0.02(-0.05%)
Apr 22, 2022 40.28 40.56 39.60 39.66 17,798,366 -0.87(-2.14%)
Apr 21, 2022 42.57 42.81 40.38 40.53 12,598,765 -1.01(-2.42%)
Apr 20, 2022 42.06 43.05 41.50 41.53 13,044,747 -0.36(-0.86%)
Apr 19, 2022 40.63 42.00 40.63 41.89 13,914,003 +1.44(+3.57%)
Apr 18, 2022 39.95 40.75 39.77 40.45 11,835,748 +0.50(+1.25%)
Apr 14, 2022 39.97 40.60 39.91 39.95 13,375,793 -0.09(-0.22%)
Apr 13, 2022 39.44 40.27 39.37 40.04 10,946,372 +0.18(+0.45%)
Apr 12, 2022 40.43 40.60 39.46 39.86 17,289,248 -0.29(-0.72%)
Apr 11, 2022 38.64 41.15 38.52 40.15 25,123,462 +0.98(+2.49%)
Apr 08, 2022 38.18 39.87 38.00 39.17 22,186,544 +0.63(+1.63%)
Apr 07, 2022 39.11 39.35 37.43 38.55 28,420,346 -0.78(-1.97%)
Apr 06, 2022 40.61 41.14 39.30 39.32 29,368,260 -1.91(-4.64%)
Apr 05, 2022 42.77 42.97 41.13 41.23 19,930,500 -1.75(-4.08%)
Apr 04, 2022 43.08 43.23 42.34 42.99 12,653,315 +0.22(+0.51%)
Apr 01, 2022 43.96 44.25 42.22 42.77 16,867,246 -0.78(-1.78%)
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%)
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.