General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 36.93 37.50 36.93 37.12 11,917,050 +0.20(+0.55%)
Jun 27, 2019 37.19 37.56 36.76 36.92 8,414,554 +0.18(+0.50%)
Jun 26, 2019 36.44 37.09 36.33 36.73 12,362,813 +0.43(+1.19%)
Jun 25, 2019 35.70 36.49 35.40 36.30 13,421,709 +0.69(+1.95%)
Jun 24, 2019 35.48 35.76 35.25 35.61 7,731,941 +0.04(+0.11%)
Jun 21, 2019 35.61 35.74 35.30 35.57 13,498,635 -0.04(-0.11%)
Jun 20, 2019 35.79 35.94 35.15 35.61 8,967,918 +0.17(+0.49%)
Jun 19, 2019 35.65 36.10 35.41 35.43 11,298,322 +0.08(+0.22%)
Jun 18, 2019 35.05 35.43 34.82 35.36 8,539,139 +0.54(+1.55%)
Jun 17, 2019 34.26 34.86 34.07 34.82 5,662,117 +0.46(+1.35%)
Jun 14, 2019 34.57 34.67 34.24 34.35 5,141,576 -0.35(-1.00%)
Jun 13, 2019 34.33 34.73 34.11 34.70 4,066,115 +0.34(+0.98%)
Jun 12, 2019 34.93 34.93 34.26 34.36 5,718,786 -0.51(-1.46%)
Jun 11, 2019 35.03 35.24 34.78 34.88 4,828,745 +0.18(+0.53%)
Jun 10, 2019 34.81 35.17 34.58 34.69 8,820,996 +0.50(+1.47%)
Jun 07, 2019 34.02 34.25 33.86 34.19 6,810,247 +0.29(+0.85%)
Jun 06, 2019 33.81 34.14 33.20 33.90 10,119,601 -0.26(-0.76%)
Jun 05, 2019 34.35 34.45 33.68 34.16 10,075,551 +0.10(+0.31%)
Jun 04, 2019 32.77 34.10 32.69 34.06 13,506,357 +1.94(+6.02%)
Jun 03, 2019 31.79 32.25 31.53 32.12 11,560,287 +0.34(+1.08%)
May 31, 2019 31.74 32.12 31.60 31.78 16,554,892 -1.41(-4.25%)
May 30, 2019 33.13 33.45 32.87 33.19 8,954,163 +0.03(+0.09%)
May 29, 2019 33.05 33.22 32.71 33.16 13,545,556 -0.06(-0.17%)
May 28, 2019 33.55 33.69 33.09 33.22 8,281,641 -0.26(-0.77%)
May 24, 2019 33.74 33.76 33.24 33.48 5,520,955 -0.01(-0.03%)
May 23, 2019 33.50 33.53 32.74 33.49 14,421,138 -0.40(-1.18%)
May 22, 2019 35.27 35.32 33.75 33.89 13,915,488 -1.51(-4.26%)
May 21, 2019 35.27 35.50 35.01 35.39 8,799,531 +0.15(+0.43%)
May 20, 2019 34.94 35.27 34.92 35.24 18,382,804 -0.03(-0.08%)
May 17, 2019 35.28 35.61 35.12 35.27 8,361,427 -0.36(-1.02%)
May 16, 2019 35.55 35.86 35.39 35.63 6,016,288 +0.01(+0.03%)
May 15, 2019 34.92 35.80 34.77 35.62 8,592,685 +0.23(+0.65%)
May 14, 2019 35.09 35.63 34.96 35.39 6,855,464 +0.54(+1.56%)
May 13, 2019 35.12 35.38 34.75 34.85 20,410,318 -1.27(-3.51%)
May 10, 2019 35.74 36.20 35.31 36.12 6,756,914 +0.30(+0.82%)
May 09, 2019 35.83 35.91 35.48 35.82 9,335,298 -0.60(-1.65%)
May 08, 2019 36.62 36.96 36.35 36.42 7,430,701 -0.30(-0.83%)
May 07, 2019 37.04 37.07 36.48 36.73 11,809,560 +0.42(+1.16%)
May 06, 2019 35.74 36.38 35.51 36.31 7,874,880 -0.68(-1.83%)
May 03, 2019 36.74 37.08 36.38 36.98 7,554,555 +0.52(+1.44%)
May 02, 2019 36.66 37.02 36.41 36.46 11,846,398 -0.48(-1.29%)
May 01, 2019 37.17 37.36 36.85 36.94 9,277,768 -0.19(-0.51%)
Apr 30, 2019 37.10 37.62 36.75 37.13 16,822,950 -1.01(-2.65%)
Apr 29, 2019 37.89 38.39 37.83 38.14 10,068,807 +0.31(+0.83%)
Apr 26, 2019 38.18 38.22 37.59 37.82 12,411,527 +0.54(+1.46%)
Apr 25, 2019 37.67 37.86 37.13 37.28 8,554,916 -0.58(-1.54%)
Apr 24, 2019 37.66 38.02 37.53 37.86 5,837,990 -0.10(-0.28%)
Apr 23, 2019 37.56 37.97 37.35 37.97 9,974,436 +0.31(+0.84%)
Apr 22, 2019 38.13 38.22 37.64 37.65 7,556,497 -0.76(-1.98%)
Apr 18, 2019 38.13 38.56 38.11 38.41 11,202,425 +0.30(+0.78%)
Apr 17, 2019 38.22 38.38 38.01 38.12 8,667,446 +0.31(+0.83%)
Apr 16, 2019 37.71 38.04 37.62 37.80 6,279,291 +0.09(+0.23%)
Apr 15, 2019 38.03 38.14 37.51 37.72 5,433,958 -0.13(-0.35%)
Apr 12, 2019 37.75 38.18 37.68 37.85 5,192,792 +0.36(+0.97%)
Apr 11, 2019 37.54 37.74 37.30 37.49 4,806,557 +0.08(+0.20%)
Apr 10, 2019 37.07 37.57 36.96 37.41 5,739,758 +0.37(+1.00%)
Apr 09, 2019 37.03 37.25 36.89 37.04 6,848,992 -0.19(-0.51%)
Apr 08, 2019 36.95 37.26 36.95 37.23 6,286,775 +0.11(+0.31%)
Apr 05, 2019 37.03 37.18 36.77 37.12 4,718,594 +0.14(+0.39%)
Apr 04, 2019 36.60 37.12 36.59 36.97 7,465,069 +0.38(+1.04%)
Apr 03, 2019 36.46 36.83 36.44 36.59 9,472,635 +0.55(+1.53%)
Apr 02, 2019 36.06 36.23 35.85 36.04 5,945,443 +0.05(+0.13%)
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.