General Motors (NY: GM )

38.02 -0.77 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 32.86 33.14 31.98 32.02 16,196,302 -1.17(-3.52%)
Sep 29, 2022 33.93 34.30 32.75 33.19 14,876,573 -1.99(-5.65%)
Sep 28, 2022 34.67 35.42 34.28 35.17 12,072,741 +0.54(+1.56%)
Sep 27, 2022 35.47 35.60 33.99 34.63 13,550,608 -0.33(-0.94%)
Sep 26, 2022 35.02 35.97 34.59 34.96 16,814,440 -0.44(-1.24%)
Sep 23, 2022 36.39 36.64 34.76 35.40 17,928,740 -1.90(-5.08%)
Sep 22, 2022 37.73 37.96 37.11 37.30 13,549,263 -0.30(-0.80%)
Sep 21, 2022 39.07 39.60 37.58 37.60 20,497,374 -1.38(-3.53%)
Sep 20, 2022 40.14 40.51 38.81 38.97 25,454,910 -2.32(-5.63%)
Sep 19, 2022 39.41 41.35 39.34 41.30 13,295,263 +1.42(+3.55%)
Sep 16, 2022 39.97 40.48 39.62 39.88 20,946,158 -0.69(-1.70%)
Sep 15, 2022 40.48 42.04 40.45 40.57 15,225,880 +0.04(+0.10%)
Sep 14, 2022 40.65 40.76 39.66 40.53 15,272,539 +0.09(+0.22%)
Sep 13, 2022 40.51 41.33 40.26 40.44 14,873,466 -1.52(-3.61%)
Sep 12, 2022 41.57 42.27 41.31 41.96 16,371,850 +0.76(+1.84%)
Sep 09, 2022 40.66 41.45 40.61 41.20 12,943,555 +0.79(+1.95%)
Sep 08, 2022 39.36 40.58 39.26 40.41 15,789,002 +0.39(+0.97%)
Sep 07, 2022 38.43 40.08 38.31 40.02 15,864,160 +1.40(+3.62%)
Sep 06, 2022 38.72 39.38 38.32 38.62 19,758,600 +0.24(+0.62%)
Sep 02, 2022 39.23 39.44 38.24 38.38 10,884,665 -0.09(-0.23%)
Sep 01, 2022 37.73 38.51 37.43 38.47 11,394,912 +0.35(+0.92%)
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%)
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.