General Motors (NY: GM )

40.35 +0.60 (+1.52%)
Streaming Delayed Price Updated: 3:34 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.23 39.26 37.89 39.20 65,278,288 +4.47(+12.87%)
May 30, 2018 34.42 34.76 34.41 34.73 12,876,783 +0.41(+1.20%)
May 29, 2018 34.89 34.93 34.21 34.31 13,445,159 -0.84(-2.40%)
May 25, 2018 35.16 35.16 35.16 0 -0.08(-0.23%)
May 24, 2018 34.88 35.43 34.79 35.24 9,222,467 +0.50(+1.43%)
May 23, 2018 35.05 35.06 34.39 34.75 9,578,969 -0.39(-1.12%)
May 22, 2018 35.42 35.59 35.12 35.14 7,614,778 +0.17(+0.50%)
May 21, 2018 35.03 35.19 34.87 34.97 6,784,062 +0.28(+0.79%)
May 18, 2018 35.13 35.25 34.63 34.69 6,074,485 -0.47(-1.33%)
May 17, 2018 34.86 35.32 34.66 35.16 10,427,973 +0.25(+0.71%)
May 16, 2018 33.94 34.92 33.94 34.91 8,925,316 +1.00(+2.95%)
May 15, 2018 33.41 33.93 33.41 33.91 7,088,274 +0.28(+0.85%)
May 14, 2018 34.02 34.03 33.56 33.63 6,964,018 -0.24(-0.70%)
May 11, 2018 34.07 34.20 33.76 33.86 5,290,645 -0.25(-0.73%)
May 10, 2018 33.47 34.17 33.43 34.11 7,423,570 +0.82(+2.45%)
May 09, 2018 33.41 33.73 33.02 33.30 8,288,157 -0.06(-0.17%)
May 08, 2018 33.40 33.61 33.15 33.35 9,111,686 -0.01(-0.03%)
May 07, 2018 33.63 33.75 33.31 33.36 10,024,118 -0.34(-1.01%)
May 04, 2018 33.19 33.76 32.93 33.70 7,232,136 +0.51(+1.55%)
May 03, 2018 33.04 33.20 32.39 33.19 17,148,674 -0.05(-0.14%)
May 02, 2018 33.49 33.69 33.19 33.23 10,284,100 -0.20(-0.60%)
May 01, 2018 33.75 33.93 32.95 33.43 12,398,044 -0.29(-0.87%)
Apr 30, 2018 34.77 34.95 33.73 33.73 13,033,775 -0.84(-2.42%)
Apr 27, 2018 35.03 35.08 34.42 34.56 9,434,077 -0.55(-1.57%)
Apr 26, 2018 34.51 35.14 33.81 35.11 18,038,366 +0.13(+0.37%)
Apr 25, 2018 34.64 35.07 34.42 34.98 8,694,108 +0.17(+0.47%)
Apr 24, 2018 34.82 35.04 34.46 34.82 10,115,360 +0.22(+0.64%)
Apr 23, 2018 34.42 34.85 34.36 34.60 7,961,365 +0.07(+0.21%)
Apr 20, 2018 34.65 34.89 34.29 34.53 9,475,648 -0.15(-0.42%)
Apr 19, 2018 35.54 35.72 34.36 34.67 11,143,635 -1.06(-2.98%)
Apr 18, 2018 36.02 36.42 35.71 35.74 6,639,045 -0.27(-0.74%)
Apr 17, 2018 36.39 36.40 35.87 36.00 5,945,080 +0.05(+0.13%)
Apr 16, 2018 35.77 36.19 35.50 35.96 5,516,930 +0.40(+1.14%)
Apr 13, 2018 35.91 36.15 35.40 35.55 6,665,276 -0.09(-0.26%)
Apr 12, 2018 36.05 36.25 35.59 35.65 8,601,209 -0.16(-0.44%)
Apr 11, 2018 35.54 36.07 35.33 35.80 9,138,209 -0.06(-0.18%)
Apr 10, 2018 35.43 36.12 35.24 35.87 16,928,882 +1.14(+3.28%)
Apr 09, 2018 35.14 35.34 34.71 34.73 14,629,714 +0.14(+0.40%)
Apr 06, 2018 34.85 35.03 34.15 34.59 16,047,618 -0.29(-0.84%)
Apr 05, 2018 35.11 35.32 34.78 34.88 12,491,309 -0.03(-0.08%)
Apr 04, 2018 33.06 34.94 33.00 34.91 18,532,814 +1.00(+2.95%)
Apr 03, 2018 33.78 34.29 33.41 33.91 17,246,422 +1.08(+3.30%)
Apr 02, 2018 33.14 33.29 32.34 32.83 15,151,221 -0.53(-1.60%)
Mar 29, 2018 33.36 33.36 33.36 0 +0.80(+2.45%)
Mar 28, 2018 32.14 32.85 32.04 32.56 19,505,214 +0.55(+1.72%)
Mar 27, 2018 33.07 33.08 31.67 32.01 19,251,342 -1.03(-3.11%)
Mar 26, 2018 32.99 33.09 32.40 33.04 10,152,913 +0.75(+2.33%)
Mar 23, 2018 33.43 33.59 32.25 32.29 14,416,356 -1.08(-3.25%)
Mar 22, 2018 34.18 34.27 33.30 33.37 16,508,454 -1.13(-3.27%)
Mar 21, 2018 34.11 34.90 34.06 34.50 12,601,948 +0.63(+1.87%)
Mar 20, 2018 34.08 34.20 33.73 33.86 9,253,708 -0.11(-0.32%)
Mar 19, 2018 34.82 34.87 33.55 33.97 13,184,414 -0.85(-2.45%)
Mar 16, 2018 34.81 35.02 34.60 34.83 11,225,695 +0.08(+0.24%)
Mar 15, 2018 34.86 34.87 34.51 34.75 8,867,338 +0.15(+0.42%)
Mar 14, 2018 35.32 35.44 34.56 34.60 14,557,722 -0.29(-0.84%)
Mar 13, 2018 34.86 35.38 34.76 34.89 13,511,528 +0.17(+0.48%)
Mar 12, 2018 34.76 34.87 34.50 34.73 12,360,147 -0.01(-0.03%)
Mar 09, 2018 34.75 34.96 34.57 34.74 13,368,590 +0.00(+0.00%)
Mar 08, 2018 34.55 34.79 34.17 34.74 14,252,439 +0.44(+1.28%)
Mar 07, 2018 34.39 33.77 34.30 16,559,054 -0.17(-0.50%)
Mar 06, 2018 34.55 34.60 34.11 34.47 13,365,816 +0.17(+0.50%)
Mar 05, 2018 33.92 34.44 33.73 34.30 13,216,394 +0.28(+0.83%)
Mar 02, 2018 34.05 34.18 33.25 34.01 26,476,678 -0.33(-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.