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 (%)
Jul 31, 2020 24.67 24.70 24.00 24.44 18,109,468 -0.30(-1.23%)
Jul 30, 2020 24.68 25.00 24.57 24.75 16,300,519 -0.68(-2.67%)
Jul 29, 2020 26.55 26.56 24.48 25.43 29,314,930 -0.43(-1.67%)
Jul 28, 2020 25.32 26.26 25.23 25.86 13,084,811 +0.62(+2.45%)
Jul 27, 2020 25.42 25.45 24.86 25.24 16,899,922 -0.54(-2.10%)
Jul 24, 2020 26.12 26.39 25.64 25.78 8,741,765 -0.50(-1.91%)
Jul 23, 2020 25.97 26.84 25.86 26.28 13,900,437 +0.45(+1.75%)
Jul 22, 2020 25.41 26.02 25.34 25.83 10,897,293 +0.15(+0.57%)
Jul 21, 2020 25.70 26.00 25.50 25.68 9,917,338 +0.14(+0.54%)
Jul 20, 2020 25.74 26.06 25.31 25.54 8,820,736 -0.43(-1.66%)
Jul 17, 2020 26.51 26.52 25.78 25.98 8,391,679 -0.39(-1.49%)
Jul 16, 2020 25.88 26.69 25.79 26.37 9,914,164 -0.03(-0.11%)
Jul 15, 2020 25.85 26.54 25.66 26.40 15,164,513 +1.22(+4.84%)
Jul 14, 2020 24.60 25.38 24.23 25.18 16,768,139 +0.77(+3.14%)
Jul 13, 2020 24.21 24.74 23.93 24.41 15,035,954 +0.46(+1.93%)
Jul 10, 2020 23.13 23.96 22.91 23.95 15,946,328 +0.95(+4.14%)
Jul 09, 2020 24.32 24.38 22.91 23.00 18,097,184 -1.49(-6.09%)
Jul 08, 2020 24.74 24.80 24.23 24.49 11,313,813 -0.19(-0.76%)
Jul 07, 2020 25.13 25.17 24.61 24.68 12,163,980 -0.59(-2.33%)
Jul 06, 2020 25.49 25.57 24.97 25.27 9,339,770 +0.48(+1.94%)
Jul 02, 2020 25.16 25.39 24.63 24.79 22,608,146 +0.27(+1.12%)
Jul 01, 2020 24.85 25.46 24.48 24.51 12,176,635 -0.33(-1.34%)
Jun 30, 2020 24.64 25.13 24.30 24.85 14,583,131 +0.00(+0.00%)
Jun 29, 2020 24.27 24.89 24.04 24.85 10,191,523 +0.82(+3.43%)
Jun 26, 2020 24.55 24.66 23.81 24.02 16,778,062 -0.76(-3.05%)
Jun 25, 2020 24.55 24.84 24.09 24.78 14,587,221 -0.05(-0.20%)
Jun 24, 2020 25.39 25.51 24.56 24.83 15,156,663 -0.95(-3.70%)
Jun 23, 2020 26.27 26.37 25.76 25.78 12,676,214 -0.12(-0.45%)
Jun 22, 2020 26.12 26.16 25.39 25.90 13,310,582 -0.22(-0.83%)
Jun 19, 2020 27.24 27.33 25.86 26.11 28,390,166 -0.49(-1.85%)
Jun 18, 2020 26.42 27.06 26.23 26.60 11,280,431 -0.07(-0.26%)
Jun 17, 2020 27.28 27.55 26.64 26.67 11,320,673 -0.61(-2.23%)
Jun 16, 2020 28.59 28.66 26.99 27.28 17,777,570 +0.01(+0.04%)
Jun 15, 2020 26.13 27.60 26.09 27.27 15,584,402 -0.19(-0.68%)
Jun 12, 2020 28.20 28.44 26.58 27.46 21,981,900 +1.43(+5.51%)
Jun 11, 2020 26.14 27.30 25.82 26.02 19,452,598 -2.21(-7.83%)
Jun 10, 2020 29.26 29.30 27.91 28.23 15,929,885 -1.09(-3.72%)
Jun 09, 2020 28.87 29.68 28.19 29.32 17,253,150 -0.81(-2.67%)
Jun 08, 2020 30.66 31.09 30.05 30.13 15,509,543 +0.07(+0.23%)
Jun 05, 2020 30.44 30.59 29.27 30.06 29,956,490 +1.42(+4.97%)
Jun 04, 2020 28.34 28.90 28.01 28.64 16,624,659 +0.09(+0.31%)
Jun 03, 2020 27.91 28.61 27.74 28.55 17,133,422 +1.63(+6.06%)
Jun 02, 2020 26.83 27.11 26.46 26.92 11,150,596 +0.46(+1.74%)
Jun 01, 2020 25.52 26.73 25.44 26.46 10,662,410 +1.04(+4.10%)
May 29, 2020 25.88 26.09 25.23 25.42 22,629,734 -0.79(-3.00%)
May 28, 2020 27.36 27.44 26.12 26.20 11,865,309 -1.09(-3.99%)
May 27, 2020 28.02 28.31 26.43 27.29 15,299,308 +0.38(+1.42%)
May 26, 2020 27.32 27.39 26.76 26.91 19,210,030 +1.39(+5.47%)
May 22, 2020 25.52 25.76 24.76 25.51 14,579,078 +0.18(+0.70%)
May 21, 2020 24.84 25.55 24.76 25.34 14,580,604 +0.31(+1.26%)
May 20, 2020 24.86 25.43 24.77 25.02 14,307,813 +0.78(+3.20%)
May 19, 2020 24.31 25.24 23.85 24.25 18,810,114 -0.12(-0.48%)
May 18, 2020 23.57 24.75 23.57 24.36 23,710,532 +2.14(+9.63%)
May 15, 2020 21.58 22.27 21.44 22.22 14,481,221 +0.31(+1.43%)
May 14, 2020 20.29 21.94 20.12 21.91 15,910,034 +0.83(+3.96%)
May 13, 2020 22.04 22.05 20.75 21.07 17,135,740 -1.08(-4.88%)
May 12, 2020 22.58 22.85 22.15 22.15 12,390,136 -0.24(-1.05%)
May 11, 2020 22.83 22.97 22.18 22.39 17,054,058 -1.11(-4.72%)
May 08, 2020 22.66 23.57 22.64 23.50 16,865,126 +1.46(+6.64%)
May 07, 2020 21.78 22.57 21.63 22.04 17,291,914 +0.54(+2.51%)
May 06, 2020 22.64 23.23 21.44 21.50 35,057,856 +0.62(+2.96%)
May 05, 2020 20.87 21.58 20.74 20.88 18,118,532 +0.50(+2.46%)
May 04, 2020 20.08 20.51 19.76 20.38 16,480,894 -0.15(-0.72%)
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.