General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 29.72 29.95 29.52 29.91 18,733,264 +0.35(+1.19%)
May 30, 2017 29.17 29.74 29.13 29.56 15,792,443 +0.41(+1.39%)
May 26, 2017 28.53 29.16 28.42 29.16 19,071,184 +0.41(+1.44%)
May 25, 2017 29.27 29.51 28.14 28.74 36,686,756 -0.53(-1.81%)
May 24, 2017 29.27 29.46 29.09 29.27 12,156,490 -0.02(-0.06%)
May 23, 2017 29.14 29.45 29.10 29.29 19,933,792 +0.26(+0.91%)
May 22, 2017 29.07 29.31 28.86 29.02 20,709,070 +0.18(+0.61%)
May 19, 2017 28.70 29.07 28.66 28.85 15,901,467 +0.22(+0.77%)
May 18, 2017 28.41 28.80 28.41 28.63 15,914,906 +0.04(+0.15%)
May 17, 2017 29.46 29.54 28.29 28.58 21,133,450 -0.88(-2.99%)
May 16, 2017 29.89 29.97 29.41 29.46 15,367,140 -0.35(-1.18%)
May 15, 2017 29.95 30.11 29.67 29.82 15,463,957 +0.18(+0.59%)
May 12, 2017 29.92 30.10 29.33 29.64 14,182,388 -0.43(-1.44%)
May 11, 2017 30.04 30.18 29.89 30.07 10,259,047 -0.11(-0.35%)
May 10, 2017 30.20 30.38 30.05 30.18 8,694,245 -0.03(-0.09%)
May 09, 2017 29.89 30.39 29.89 30.20 9,566,493 +0.26(+0.85%)
May 08, 2017 29.84 30.20 29.80 29.95 13,308,926 +0.18(+0.59%)
May 05, 2017 29.36 29.77 29.27 29.77 11,508,175 +0.55(+1.87%)
May 04, 2017 29.67 29.68 29.07 29.23 14,135,548 -0.29(-0.99%)
May 03, 2017 29.12 29.68 29.10 29.52 14,305,048 +0.25(+0.84%)
May 02, 2017 30.05 30.27 28.94 29.27 28,023,056 -0.88(-2.92%)
May 01, 2017 30.53 30.55 30.09 30.15 14,506,482 -0.39(-1.27%)
Apr 28, 2017 30.92 31.11 30.35 30.54 18,886,310 +0.09(+0.29%)
Apr 27, 2017 30.43 30.50 29.93 30.45 15,730,636 +0.14(+0.47%)
Apr 26, 2017 29.98 30.80 29.93 30.31 16,667,234 +0.34(+1.15%)
Apr 25, 2017 30.06 30.12 29.73 29.97 13,087,202 +0.07(+0.24%)
Apr 24, 2017 30.03 30.11 29.65 29.90 15,862,269 +0.14(+0.47%)
Apr 21, 2017 30.07 30.12 29.63 29.75 11,017,391 -0.31(-1.03%)
Apr 20, 2017 29.93 30.43 29.89 30.06 13,220,739 +0.27(+0.92%)
Apr 19, 2017 29.88 30.06 29.72 29.79 14,029,431 +0.09(+0.30%)
Apr 18, 2017 29.73 29.82 29.52 29.70 7,962,952 -0.19(-0.62%)
Apr 17, 2017 29.51 29.96 29.42 29.89 12,176,531 +0.45(+1.53%)
Apr 13, 2017 29.78 29.90 29.42 29.44 10,806,227 -0.48(-1.62%)
Apr 12, 2017 30.00 30.23 29.73 29.92 16,690,403 +0.02(+0.06%)
Apr 11, 2017 30.05 30.05 29.61 29.90 11,823,965 -0.04(-0.15%)
Apr 10, 2017 29.83 30.08 29.80 29.95 15,669,726 +0.23(+0.77%)
Apr 07, 2017 30.00 30.15 29.71 29.72 16,502,422 -0.40(-1.32%)
Apr 06, 2017 29.99 30.39 29.88 30.12 13,806,195 +0.14(+0.47%)
Apr 05, 2017 30.52 30.55 29.97 29.98 12,094,959 -0.24(-0.79%)
Apr 04, 2017 29.89 30.35 29.89 30.21 10,775,455 +0.09(+0.29%)
Apr 03, 2017 31.17 31.21 29.80 30.13 36,174,780 -1.05(-3.37%)
Mar 31, 2017 31.17 31.31 31.09 31.17 13,353,473 -0.04(-0.14%)
Mar 30, 2017 31.30 31.55 31.13 31.22 9,936,703 -0.11(-0.37%)
Mar 29, 2017 31.40 31.79 31.32 31.33 15,745,637 -0.02(-0.06%)
Mar 28, 2017 30.56 31.96 30.56 31.35 33,834,388 +0.75(+2.45%)
Mar 27, 2017 30.22 30.64 29.95 30.60 14,678,893 +0.13(+0.43%)
Mar 24, 2017 30.33 30.91 30.05 30.47 18,439,722 +0.26(+0.88%)
Mar 23, 2017 29.98 30.38 29.79 30.20 16,487,248 -0.11(-0.38%)
Mar 22, 2017 30.25 30.51 29.94 30.32 21,482,948 -0.14(-0.46%)
Mar 21, 2017 31.69 31.72 30.39 30.46 35,044,308 -1.02(-3.25%)
Mar 20, 2017 32.06 32.14 31.39 31.48 43,672,332 -0.55(-1.71%)
Mar 17, 2017 32.73 32.76 32.00 32.03 22,235,714 -0.66(-2.02%)
Mar 16, 2017 32.70 32.73 32.42 32.69 14,290,459 -0.01(-0.03%)
Mar 15, 2017 32.68 32.76 32.44 32.70 31,861,204 +0.11(+0.35%)
Mar 14, 2017 32.40 32.59 32.34 32.58 6,719,787 +0.08(+0.24%)
Mar 13, 2017 32.62 32.73 32.47 32.51 11,475,598 +0.04(+0.11%)
Mar 10, 2017 32.71 32.78 32.42 32.47 21,158,130 +0.00(+0.00%)
Mar 09, 2017 32.91 32.93 32.43 32.47 14,408,168 -0.39(-1.18%)
Mar 08, 2017 32.72 33.23 32.72 32.86 12,904,080 +0.11(+0.35%)
Mar 07, 2017 32.95 33.02 32.55 32.74 19,747,588 -0.34(-1.03%)
Mar 06, 2017 33.15 33.64 32.46 33.08 23,144,762 -0.28(-0.84%)
Mar 03, 2017 32.95 33.49 32.80 33.36 22,362,536 +0.41(+1.24%)
Mar 02, 2017 32.61 33.25 32.51 32.95 17,096,354 +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.