General Motors (NY: GM )

37.96 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 33.31 33.31 33.31 0 -0.29(-0.85%)
Aug 30, 2018 34.19 34.24 33.44 33.59 10,567,239 -0.70(-2.05%)
Aug 29, 2018 34.55 34.57 34.08 34.30 7,818,217 -0.18(-0.54%)
Aug 28, 2018 34.97 34.98 34.12 34.48 10,432,273 -0.34(-0.98%)
Aug 27, 2018 33.53 34.91 33.47 34.82 19,445,924 +1.61(+4.84%)
Aug 24, 2018 33.22 33.35 33.04 33.22 7,877,010 +0.26(+0.78%)
Aug 23, 2018 33.22 33.42 32.92 32.96 9,461,233 -0.42(-1.27%)
Aug 22, 2018 33.82 33.93 33.35 33.38 9,600,536 -0.72(-2.11%)
Aug 21, 2018 33.95 34.25 33.95 34.10 10,875,551 +0.13(+0.38%)
Aug 20, 2018 33.84 34.14 33.59 33.97 7,655,046 +0.36(+1.07%)
Aug 17, 2018 33.34 33.79 33.18 33.61 8,438,409 +0.08(+0.25%)
Aug 16, 2018 33.43 33.89 33.33 33.53 10,189,018 +0.32(+0.97%)
Aug 15, 2018 33.10 33.22 32.53 33.21 11,602,886 -0.24(-0.72%)
Aug 14, 2018 33.49 33.76 33.42 33.45 7,928,839 +0.04(+0.11%)
Aug 13, 2018 33.81 33.88 33.14 33.41 16,857,540 -0.40(-1.18%)
Aug 10, 2018 34.48 34.52 33.70 33.81 10,093,816 -0.85(-2.45%)
Aug 09, 2018 34.80 35.41 34.48 34.66 13,432,557 -0.14(-0.40%)
Aug 08, 2018 34.75 35.05 34.45 34.80 7,316,415 +0.07(+0.21%)
Aug 07, 2018 34.83 34.99 34.65 34.72 8,282,000 -0.02(-0.05%)
Aug 06, 2018 34.71 34.82 34.51 34.74 5,700,566 -0.12(-0.34%)
Aug 03, 2018 33.86 34.90 33.86 34.86 10,146,742 +1.03(+3.03%)
Aug 02, 2018 34.19 34.23 33.59 33.83 14,141,718 -0.48(-1.40%)
Aug 01, 2018 35.01 35.01 34.08 34.32 12,047,912 -0.71(-2.03%)
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%)
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.