General Motors (NY: GM )

39.38 -1.08 (-2.67%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 38.52 38.86 37.87 38.59 20,628,350 +0.11(+0.29%)
May 27, 2022 37.71 38.50 37.27 38.48 15,719,965 +1.15(+3.07%)
May 26, 2022 36.30 37.67 36.30 37.33 14,597,731 +1.44(+4.00%)
May 25, 2022 34.82 36.27 34.82 35.90 15,428,031 +0.77(+2.19%)
May 24, 2022 35.45 35.49 34.23 35.13 16,734,163 -0.79(-2.19%)
May 23, 2022 35.85 36.53 35.01 35.92 20,001,348 +0.60(+1.69%)
May 20, 2022 36.93 37.00 34.31 35.32 24,128,018 -0.72(-1.99%)
May 19, 2022 35.30 36.57 35.07 36.04 15,580,124 +0.29(+0.81%)
May 18, 2022 37.41 37.68 35.51 35.75 19,280,560 -2.26(-5.96%)
May 17, 2022 37.94 38.46 37.26 38.01 15,540,611 +1.00(+2.70%)
May 16, 2022 37.92 37.95 36.68 37.02 16,546,933 -1.11(-2.91%)
May 13, 2022 36.10 38.40 35.99 38.12 23,049,806 +2.64(+7.45%)
May 12, 2022 35.38 36.12 34.50 35.48 43,239,552 -1.71(-4.59%)
May 11, 2022 38.69 39.35 37.09 37.19 18,061,920 -1.43(-3.69%)
May 10, 2022 39.30 39.40 37.43 38.61 20,249,130 +0.44(+1.15%)
May 09, 2022 38.89 40.13 37.99 38.17 18,549,964 -1.32(-3.34%)
May 06, 2022 39.70 40.03 38.71 39.49 14,718,389 -0.37(-0.93%)
May 05, 2022 40.23 40.66 39.26 39.86 15,351,331 -1.22(-2.96%)
May 04, 2022 39.51 41.15 39.21 41.08 15,847,743 +1.23(+3.08%)
May 03, 2022 39.23 40.18 38.73 39.85 19,173,446 +1.49(+3.88%)
May 02, 2022 37.58 38.40 37.17 38.36 16,154,748 +0.54(+1.42%)
Apr 29, 2022 38.72 39.33 37.69 37.82 16,805,218 -0.84(-2.17%)
Apr 28, 2022 39.26 39.52 37.23 38.66 22,846,388 +0.09(+0.23%)
Apr 27, 2022 38.20 39.43 37.61 38.57 19,871,020 +0.62(+1.63%)
Apr 26, 2022 39.13 39.36 37.80 37.95 21,708,530 -1.78(-4.47%)
Apr 25, 2022 39.26 39.90 38.58 39.73 18,744,056 -0.02(-0.05%)
Apr 22, 2022 40.37 40.65 39.69 39.75 17,758,874 -0.87(-2.14%)
Apr 21, 2022 42.66 42.90 40.47 40.62 12,570,809 -1.01(-2.42%)
Apr 20, 2022 42.15 43.14 41.59 41.62 13,015,802 -0.36(-0.86%)
Apr 19, 2022 40.72 42.09 40.72 41.98 13,883,129 +1.45(+3.57%)
Apr 18, 2022 40.04 40.84 39.86 40.54 11,809,485 +0.50(+1.25%)
Apr 14, 2022 40.06 40.69 40.00 40.04 13,346,113 -0.09(-0.22%)
Apr 13, 2022 39.53 40.36 39.45 40.13 10,922,083 +0.18(+0.45%)
Apr 12, 2022 40.52 40.69 39.55 39.95 17,250,884 -0.29(-0.72%)
Apr 11, 2022 38.72 41.24 38.60 40.24 25,067,714 +0.98(+2.49%)
Apr 08, 2022 38.26 39.96 38.08 39.26 22,137,312 +0.63(+1.63%)
Apr 07, 2022 39.20 39.44 37.51 38.63 28,357,284 -0.78(-1.97%)
Apr 06, 2022 40.70 41.24 39.39 39.41 29,303,094 -1.92(-4.64%)
Apr 05, 2022 42.86 43.06 41.23 41.33 19,886,276 -1.76(-4.08%)
Apr 04, 2022 43.17 43.32 42.43 43.08 12,625,238 +0.22(+0.51%)
Apr 01, 2022 44.06 44.35 42.31 42.86 16,829,818 -0.78(-1.78%)
Mar 31, 2022 44.74 44.80 43.64 43.64 17,369,630 -1.48(-3.27%)
Mar 30, 2022 45.54 45.93 44.94 45.12 12,845,326 -1.04(-2.25%)
Mar 29, 2022 45.31 46.63 45.14 46.15 16,819,012 +2.04(+4.61%)
Mar 28, 2022 43.80 44.15 43.18 44.12 12,201,228 +0.57(+1.31%)
Mar 25, 2022 44.18 44.21 43.30 43.55 10,384,856 -0.70(-1.58%)
Mar 24, 2022 43.95 44.76 43.85 44.25 11,131,227 +0.57(+1.30%)
Mar 23, 2022 43.90 44.42 43.67 43.68 15,170,782 -0.78(-1.75%)
Mar 22, 2022 44.14 45.17 43.99 44.46 14,748,415 +0.95(+2.18%)
Mar 21, 2022 44.18 44.57 43.12 43.51 17,939,596 -1.21(-2.70%)
Mar 18, 2022 43.13 44.94 43.06 44.72 19,879,742 +1.16(+2.66%)
Mar 17, 2022 42.82 43.73 42.50 43.56 13,937,426 -0.19(-0.43%)
Mar 16, 2022 42.90 44.07 42.27 43.75 17,051,612 +1.72(+4.08%)
Mar 15, 2022 40.74 42.15 40.71 42.03 16,085,901 +1.30(+3.18%)
Mar 14, 2022 41.64 42.33 40.28 40.74 18,954,654 -0.68(-1.64%)
Mar 11, 2022 41.98 42.24 41.39 41.42 13,649,303 -0.34(-0.81%)
Mar 10, 2022 41.31 40.76 41.75 18,020,002 -0.43(-1.02%)
Mar 09, 2022 42.16 42.76 41.70 42.18 21,348,316 +2.08(+5.17%)
Mar 08, 2022 40.75 42.21 39.86 40.11 24,194,032 +0.37(+0.93%)
Mar 07, 2022 42.19 42.34 39.66 39.74 25,986,804 -2.56(-6.06%)
Mar 04, 2022 43.93 44.06 41.89 42.30 26,904,906 -2.49(-5.57%)
Mar 03, 2022 46.10 46.63 44.50 44.80 19,031,148 -1.42(-3.07%)
Mar 02, 2022 44.58 46.49 44.46 46.21 19,026,520 +1.80(+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.