General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 37.63 38.65 37.29 38.58 66,320,412 +4.40(+12.87%)
May 30, 2018 33.88 34.22 33.87 34.18 13,082,352 +0.41(+1.20%)
May 29, 2018 34.34 34.38 33.68 33.78 13,659,801 -0.83(-2.40%)
May 25, 2018 34.61 34.61 34.61 0 -0.08(-0.23%)
May 24, 2018 34.34 34.87 34.24 34.69 9,369,697 +0.49(+1.43%)
May 23, 2018 34.50 34.51 33.85 34.20 9,731,891 -0.39(-1.12%)
May 22, 2018 34.86 35.03 34.57 34.59 7,736,342 +0.17(+0.50%)
May 21, 2018 34.48 34.64 34.32 34.42 6,892,365 +0.27(+0.79%)
May 18, 2018 34.58 34.70 34.08 34.15 6,171,460 -0.46(-1.33%)
May 17, 2018 34.31 34.76 34.11 34.61 10,594,448 +0.24(+0.71%)
May 16, 2018 33.40 34.37 33.40 34.36 9,067,802 +0.98(+2.95%)
May 15, 2018 32.89 33.40 32.89 33.38 7,201,434 +0.28(+0.85%)
May 14, 2018 33.49 33.49 33.03 33.10 7,075,193 -0.23(-0.70%)
May 11, 2018 33.53 33.66 33.23 33.33 5,375,106 -0.24(-0.73%)
May 10, 2018 32.94 33.63 32.91 33.58 7,542,082 +0.80(+2.45%)
May 09, 2018 32.88 33.20 32.50 32.77 8,420,472 -0.05(-0.17%)
May 08, 2018 32.87 33.08 32.63 32.83 9,257,147 -0.01(-0.03%)
May 07, 2018 33.10 33.22 32.79 32.84 10,184,146 -0.33(-1.01%)
May 04, 2018 32.66 33.23 32.41 33.17 7,347,592 +0.51(+1.55%)
May 03, 2018 32.52 32.68 31.88 32.66 17,422,440 -0.05(-0.14%)
May 02, 2018 32.96 33.16 32.66 32.71 10,448,279 -0.20(-0.60%)
May 01, 2018 33.21 33.40 32.43 32.91 12,595,970 -0.29(-0.87%)
Apr 30, 2018 34.23 34.40 33.20 33.20 13,241,850 -0.82(-2.42%)
Apr 27, 2018 34.48 34.53 33.87 34.02 9,584,686 -0.54(-1.57%)
Apr 26, 2018 33.96 34.59 33.28 34.56 18,326,336 +0.13(+0.37%)
Apr 25, 2018 34.09 34.52 33.88 34.43 8,832,903 +0.16(+0.47%)
Apr 24, 2018 34.27 34.49 33.92 34.27 10,276,845 +0.22(+0.64%)
Apr 23, 2018 33.87 34.30 33.82 34.06 8,088,462 +0.07(+0.21%)
Apr 20, 2018 34.11 34.34 33.75 33.98 9,626,921 -0.14(-0.42%)
Apr 19, 2018 34.98 35.16 33.82 34.13 11,321,535 -1.05(-2.98%)
Apr 18, 2018 35.46 35.84 35.15 35.18 6,745,032 -0.26(-0.74%)
Apr 17, 2018 35.82 35.83 35.31 35.44 6,039,989 +0.05(+0.13%)
Apr 16, 2018 35.21 35.62 34.94 35.39 5,605,004 +0.40(+1.14%)
Apr 13, 2018 35.35 35.58 34.85 34.99 6,771,682 -0.09(-0.26%)
Apr 12, 2018 35.48 35.68 35.03 35.09 8,738,521 -0.15(-0.44%)
Apr 11, 2018 34.99 35.50 34.78 35.24 9,284,094 -0.06(-0.18%)
Apr 10, 2018 34.88 35.56 34.69 35.30 17,199,140 +1.12(+3.28%)
Apr 09, 2018 34.59 34.79 34.16 34.18 14,863,267 +0.14(+0.40%)
Apr 06, 2018 34.30 34.48 33.61 34.05 16,303,807 -0.29(-0.84%)
Apr 05, 2018 34.56 34.77 34.24 34.34 12,690,724 -0.03(-0.08%)
Apr 04, 2018 32.54 34.39 32.48 34.36 18,828,678 +0.98(+2.95%)
Apr 03, 2018 33.25 33.75 32.88 33.38 17,521,750 +1.07(+3.30%)
Apr 02, 2018 32.62 32.76 31.83 32.31 15,393,099 -0.52(-1.60%)
Mar 29, 2018 32.84 32.84 32.84 0 +0.79(+2.45%)
Mar 28, 2018 31.63 32.34 31.53 32.05 19,816,600 +0.54(+1.72%)
Mar 27, 2018 32.55 32.56 31.17 31.51 19,558,678 -1.01(-3.11%)
Mar 26, 2018 32.47 32.57 31.90 32.52 10,314,997 +0.74(+2.33%)
Mar 23, 2018 32.91 33.06 31.74 31.78 14,646,503 -1.07(-3.25%)
Mar 22, 2018 33.64 33.73 32.78 32.84 16,772,000 -1.11(-3.27%)
Mar 21, 2018 33.58 34.35 33.52 33.96 12,803,129 +0.62(+1.87%)
Mar 20, 2018 33.55 33.66 33.20 33.33 9,401,437 -0.11(-0.32%)
Mar 19, 2018 34.27 34.32 33.03 33.44 13,394,894 -0.84(-2.45%)
Mar 16, 2018 34.26 34.47 34.06 34.28 11,404,905 +0.08(+0.24%)
Mar 15, 2018 34.31 34.33 33.96 34.20 9,008,899 +0.14(+0.42%)
Mar 14, 2018 34.77 34.89 34.02 34.06 14,790,126 -0.29(-0.84%)
Mar 13, 2018 34.31 34.82 34.22 34.34 13,727,230 +0.16(+0.48%)
Mar 12, 2018 34.22 34.33 33.96 34.18 12,557,468 -0.01(-0.03%)
Mar 09, 2018 34.20 34.41 34.03 34.19 13,582,010 +0.00(+0.00%)
Mar 08, 2018 34.01 34.24 33.63 34.19 14,479,970 +0.43(+1.28%)
Mar 07, 2018 33.85 33.24 33.76 16,823,410 -0.17(-0.50%)
Mar 06, 2018 34.01 34.06 33.58 33.93 13,579,193 +0.17(+0.50%)
Mar 05, 2018 33.39 33.90 33.20 33.76 13,427,386 +0.28(+0.83%)
Mar 02, 2018 33.52 33.64 32.73 33.48 26,899,362 -0.32(-0.95%)
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.