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 (%)
Jul 31, 2018 34.92 35.29 34.83 35.03 17,835,660 +0.22(+0.64%)
Jul 30, 2018 34.80 35.20 34.60 34.80 10,239,177 +0.13(+0.37%)
Jul 27, 2018 34.03 34.78 33.97 34.68 13,669,691 +0.72(+2.12%)
Jul 26, 2018 34.25 34.68 33.82 33.95 18,095,250 -0.83(-2.39%)
Jul 25, 2018 34.60 35.02 33.50 34.79 46,195,660 -1.69(-4.64%)
Jul 24, 2018 36.84 36.94 36.27 36.48 11,636,870 +0.19(+0.53%)
Jul 23, 2018 36.22 36.38 35.99 36.28 8,320,442 -0.12(-0.33%)
Jul 20, 2018 36.10 36.42 35.90 36.40 11,864,444 +0.08(+0.23%)
Jul 19, 2018 36.57 36.78 36.20 36.32 7,336,765 -0.52(-1.40%)
Jul 18, 2018 37.01 37.23 36.55 36.84 9,936,712 -0.15(-0.40%)
Jul 17, 2018 36.50 37.42 36.49 36.99 9,530,938 +0.43(+1.19%)
Jul 16, 2018 36.32 36.58 36.19 36.55 8,081,006 +0.18(+0.51%)
Jul 13, 2018 36.14 36.41 35.97 36.37 5,576,929 +0.08(+0.23%)
Jul 12, 2018 36.59 36.63 36.04 36.28 8,929,413 -0.03(-0.08%)
Jul 11, 2018 36.50 36.67 36.20 36.31 9,565,837 -0.73(-1.97%)
Jul 10, 2018 36.81 37.24 36.59 37.04 10,968,322 +0.31(+0.86%)
Jul 09, 2018 36.38 36.96 36.08 36.73 8,817,012 +0.55(+1.51%)
Jul 06, 2018 36.38 36.45 35.76 36.18 8,547,195 -0.29(-0.79%)
Jul 05, 2018 36.60 36.96 36.23 36.47 9,038,163 +0.46(+1.28%)
Jul 03, 2018 36.01 36.01 36.01 0 -0.49(-1.34%)
Jul 02, 2018 36.11 36.55 35.80 36.50 9,316,683 +0.09(+0.25%)
Jun 29, 2018 37.58 37.70 36.38 36.40 15,211,901 -1.03(-2.76%)
Jun 28, 2018 37.37 37.58 36.64 37.44 11,011,331 +0.14(+0.37%)
Jun 27, 2018 37.88 38.18 37.28 37.30 10,328,391 -0.59(-1.56%)
Jun 26, 2018 37.47 38.18 37.41 37.89 13,873,945 +0.37(+0.99%)
Jun 25, 2018 37.88 38.07 37.15 37.52 11,488,582 -0.59(-1.55%)
Jun 22, 2018 38.26 38.57 37.83 38.11 10,353,382 +0.12(+0.32%)
Jun 21, 2018 38.01 38.66 37.70 37.99 15,058,676 -0.77(-1.98%)
Jun 20, 2018 39.33 39.57 38.61 38.76 10,297,468 -0.29(-0.73%)
Jun 19, 2018 39.79 39.91 38.69 39.05 19,775,984 -1.56(-3.85%)
Jun 18, 2018 40.28 40.78 40.07 40.61 11,696,271 +0.04(+0.09%)
Jun 15, 2018 41.58 39.51 40.57 25,800,908 +0.31(+0.78%)
Jun 14, 2018 41.01 41.02 40.12 40.26 10,941,219 -0.81(-1.98%)
Jun 13, 2018 40.76 41.08 40.50 41.07 12,157,823 +0.25(+0.61%)
Jun 12, 2018 41.45 41.53 40.80 40.82 10,749,741 -0.62(-1.49%)
Jun 11, 2018 40.93 41.48 40.92 41.44 15,213,920 +0.55(+1.36%)
Jun 08, 2018 40.63 40.96 40.58 40.88 9,253,040 +0.22(+0.55%)
Jun 07, 2018 40.20 41.00 40.20 40.66 16,591,738 +0.43(+1.06%)
Jun 06, 2018 40.30 40.24 19,676,600 +0.48(+1.20%)
Jun 05, 2018 39.94 40.09 39.70 39.76 13,120,088 -0.34(-0.85%)
Jun 04, 2018 39.61 40.16 39.53 40.10 13,904,133 +0.53(+1.34%)
Jun 01, 2018 39.37 39.67 38.77 39.57 26,706,508 +0.46(+1.17%)
May 31, 2018 38.15 39.18 37.80 39.11 65,423,456 +4.46(+12.87%)
May 30, 2018 34.35 34.69 34.33 34.65 12,905,419 +0.41(+1.20%)
May 29, 2018 34.82 34.85 34.14 34.24 13,475,058 -0.84(-2.40%)
May 25, 2018 35.08 35.08 35.08 0 -0.08(-0.23%)
May 24, 2018 34.81 35.35 34.71 35.16 9,242,976 +0.49(+1.43%)
May 23, 2018 34.97 34.98 34.31 34.67 9,600,271 -0.39(-1.12%)
May 22, 2018 35.34 35.51 35.04 35.06 7,631,712 +0.17(+0.50%)
May 21, 2018 34.95 35.11 34.79 34.89 6,799,149 +0.27(+0.79%)
May 18, 2018 35.05 35.17 34.55 34.61 6,087,994 -0.47(-1.33%)
May 17, 2018 34.78 35.24 34.58 35.08 10,451,163 +0.25(+0.71%)
May 16, 2018 33.86 34.84 33.86 34.83 8,945,164 +1.00(+2.95%)
May 15, 2018 33.34 33.85 33.34 33.84 7,104,038 +0.28(+0.85%)
May 14, 2018 33.95 33.95 33.49 33.55 6,979,505 -0.24(-0.70%)
May 11, 2018 33.99 34.12 33.69 33.79 5,302,410 -0.25(-0.73%)
May 10, 2018 33.40 34.09 33.36 34.04 7,440,079 +0.82(+2.45%)
May 09, 2018 33.33 33.65 32.94 33.22 8,306,589 -0.05(-0.17%)
May 08, 2018 33.32 33.53 33.07 33.28 9,131,949 -0.01(-0.03%)
May 07, 2018 33.55 33.68 33.24 33.29 10,046,410 -0.34(-1.01%)
May 04, 2018 33.11 33.69 32.86 33.62 7,248,219 +0.51(+1.55%)
May 03, 2018 32.97 33.13 32.31 33.11 17,186,810 -0.05(-0.14%)
May 02, 2018 33.41 33.62 33.11 33.16 10,306,971 -0.20(-0.60%)
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.