General Motors (NY: GM )

38.28 +0.08 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 39.11 39.14 38.04 38.13 15,420,592 -0.92(-2.35%)
Aug 30, 2022 39.67 39.79 38.49 39.04 15,111,109 -0.29(-0.74%)
Aug 29, 2022 38.60 39.80 38.53 39.33 13,486,779 +0.28(+0.71%)
Aug 26, 2022 40.57 40.91 39.04 39.05 16,252,554 -1.15(-2.87%)
Aug 25, 2022 39.18 40.55 39.16 40.21 18,370,770 +1.13(+2.90%)
Aug 24, 2022 38.44 39.55 38.15 39.07 12,765,183 +0.69(+1.79%)
Aug 23, 2022 38.78 39.23 38.25 38.39 15,471,333 +0.01(+0.03%)
Aug 22, 2022 38.07 38.65 37.75 38.38 21,014,254 -1.14(-2.90%)
Aug 19, 2022 39.06 40.10 38.91 39.52 23,411,714 +0.98(+2.53%)
Aug 18, 2022 38.16 38.73 37.89 38.55 7,031,035 +0.32(+0.83%)
Aug 17, 2022 38.02 38.51 37.48 38.23 10,698,341 -0.59(-1.51%)
Aug 16, 2022 38.77 39.43 38.55 38.81 14,001,128 -0.41(-1.04%)
Aug 15, 2022 38.71 39.51 38.64 39.22 9,667,959 -0.08(-0.20%)
Aug 12, 2022 38.66 39.33 38.31 39.30 8,945,513 +1.02(+2.65%)
Aug 11, 2022 38.52 38.86 38.01 38.29 10,267,076 +0.51(+1.34%)
Aug 10, 2022 37.52 38.31 37.33 37.78 10,710,290 +1.32(+3.63%)
Aug 09, 2022 37.10 37.18 36.06 36.46 12,806,800 -0.94(-2.50%)
Aug 08, 2022 36.46 38.01 36.30 37.39 17,483,734 +1.49(+4.16%)
Aug 05, 2022 35.76 36.12 35.43 35.90 10,927,924 -0.17(-0.47%)
Aug 04, 2022 36.85 36.99 35.91 36.07 16,954,662 -1.08(-2.89%)
Aug 03, 2022 36.62 38.02 36.58 37.14 16,335,957 +1.17(+3.27%)
Aug 02, 2022 36.16 36.79 35.95 35.97 13,179,074 -0.64(-1.74%)
Aug 01, 2022 35.90 36.81 35.45 36.60 12,276,543 +0.51(+1.41%)
Jul 29, 2022 35.59 36.28 35.23 36.10 14,440,800 +0.52(+1.45%)
Jul 28, 2022 34.85 35.59 34.44 35.58 11,847,616 +1.06(+3.06%)
Jul 27, 2022 33.87 34.64 33.48 34.52 12,347,254 +1.33(+4.02%)
Jul 26, 2022 33.88 33.93 32.89 33.19 14,593,106 -1.17(-3.42%)
Jul 25, 2022 34.70 34.89 33.98 34.36 14,847,985 -0.15(-0.43%)
Jul 22, 2022 35.01 35.04 34.14 34.51 13,678,120 -0.46(-1.31%)
Jul 21, 2022 34.60 34.97 34.21 34.97 10,905,145 +0.37(+1.06%)
Jul 20, 2022 34.03 34.86 33.90 34.60 10,152,493 +0.36(+1.05%)
Jul 19, 2022 33.20 34.47 33.13 34.25 13,243,708 +1.77(+5.46%)
Jul 18, 2022 33.15 33.44 32.33 32.47 12,735,376 -0.25(-0.76%)
Jul 15, 2022 32.11 32.78 31.57 32.72 13,041,515 +1.27(+4.05%)
Jul 14, 2022 31.01 31.51 30.53 31.45 14,495,833 -0.13(-0.41%)
Jul 13, 2022 30.71 31.70 30.22 31.58 16,268,017 +0.19(+0.60%)
Jul 12, 2022 30.78 31.92 30.66 31.39 19,858,032 +0.66(+2.14%)
Jul 11, 2022 31.77 32.06 30.65 30.73 17,206,814 -1.43(-4.46%)
Jul 08, 2022 32.54 32.98 32.11 32.16 11,829,163 -0.35(-1.07%)
Jul 07, 2022 31.86 32.70 31.81 32.51 14,080,358 +1.38(+4.45%)
Jul 06, 2022 31.91 32.34 30.80 31.13 17,176,790 -1.10(-3.40%)
Jul 05, 2022 30.97 32.28 30.19 32.22 19,738,538 +0.18(+0.56%)
Jul 01, 2022 31.14 32.73 31.12 32.05 21,282,216 +0.43(+1.35%)
Jun 30, 2022 32.44 32.59 31.27 31.62 20,223,512 -1.68(-5.05%)
Jun 29, 2022 33.65 33.72 32.51 33.30 11,477,341 -0.54(-1.59%)
Jun 28, 2022 35.03 35.97 33.80 33.84 15,266,700 -0.64(-1.85%)
Jun 27, 2022 34.83 35.16 34.19 34.47 10,489,703 -0.19(-0.55%)
Jun 24, 2022 32.96 34.84 32.91 34.66 18,484,664 +1.82(+5.55%)
Jun 23, 2022 32.77 33.20 32.09 32.84 14,473,501 +0.16(+0.49%)
Jun 22, 2022 32.05 33.36 31.89 32.68 15,043,409 +0.19(+0.58%)
Jun 21, 2022 32.68 32.95 31.75 32.49 16,701,549 +0.76(+2.38%)
Jun 17, 2022 31.31 32.24 30.51 31.74 23,756,418 +0.46(+1.46%)
Jun 16, 2022 32.70 32.70 30.78 31.28 22,882,392 -2.75(-8.07%)
Jun 15, 2022 33.21 34.44 33.20 34.03 19,200,522 +0.98(+2.95%)
Jun 14, 2022 32.52 33.44 32.32 33.05 17,968,454 +0.92(+2.85%)
Jun 13, 2022 33.71 33.93 32.01 32.13 23,290,334 -2.72(-7.80%)
Jun 10, 2022 35.57 36.21 34.84 34.85 15,952,774 -1.63(-4.47%)
Jun 09, 2022 37.31 37.51 36.47 36.49 9,349,873 -1.04(-2.76%)
Jun 08, 2022 38.17 38.60 37.46 37.52 10,255,509 -0.68(-1.77%)
Jun 07, 2022 37.05 38.29 36.65 38.20 14,582,341 +0.54(+1.43%)
Jun 06, 2022 38.18 38.26 37.34 37.66 11,078,185 +0.22(+0.58%)
Jun 03, 2022 37.92 38.12 37.31 37.44 11,723,226 -1.25(-3.24%)
Jun 02, 2022 38.23 39.07 38.19 38.70 10,777,344 +0.60(+1.57%)
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.