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 (%)
Sep 28, 2018 30.93 31.04 30.68 31.03 9,589,757 +0.00(+0.00%)
Sep 27, 2018 30.88 31.10 30.67 31.03 12,652,455 -0.06(-0.18%)
Sep 26, 2018 30.86 31.33 30.73 31.08 19,615,012 +0.17(+0.54%)
Sep 25, 2018 31.77 31.96 30.87 30.92 16,063,422 -1.11(-3.45%)
Sep 24, 2018 32.29 32.60 31.74 32.02 10,820,850 -0.53(-1.61%)
Sep 21, 2018 33.46 33.62 32.40 32.55 29,488,236 -0.70(-2.11%)
Sep 20, 2018 33.09 33.59 32.93 33.25 12,361,643 +0.32(+0.98%)
Sep 19, 2018 32.58 33.11 32.53 32.92 11,870,207 +0.58(+1.80%)
Sep 18, 2018 32.41 32.46 31.87 32.34 9,622,871 +0.07(+0.23%)
Sep 17, 2018 31.79 32.45 31.71 32.27 11,833,901 +0.36(+1.13%)
Sep 14, 2018 31.76 32.02 31.63 31.91 14,816,449 +0.35(+1.11%)
Sep 13, 2018 31.57 31.77 31.24 31.56 16,091,807 +0.18(+0.56%)
Sep 12, 2018 31.05 31.78 31.05 31.39 10,161,370 +0.27(+0.86%)
Sep 11, 2018 31.26 31.29 30.81 31.12 9,247,609 -0.09(-0.30%)
Sep 10, 2018 31.26 31.56 31.17 31.21 11,585,145 -0.04(-0.12%)
Sep 07, 2018 31.65 31.66 30.97 31.25 14,335,040 -0.43(-1.37%)
Sep 06, 2018 32.25 32.49 31.68 31.68 14,013,288 -0.49(-1.52%)
Sep 05, 2018 32.45 32.45 31.95 32.17 14,002,529 -0.28(-0.87%)
Sep 04, 2018 32.82 32.82 32.20 32.45 14,061,919 -0.41(-1.25%)
Aug 31, 2018 32.86 32.86 32.86 0 -0.28(-0.85%)
Aug 30, 2018 33.73 33.78 32.99 33.14 10,711,011 -0.69(-2.05%)
Aug 29, 2018 34.08 34.11 33.62 33.84 7,924,588 -0.18(-0.54%)
Aug 28, 2018 34.50 34.51 33.66 34.02 10,574,208 -0.34(-0.98%)
Aug 27, 2018 33.08 34.44 33.03 34.36 19,710,494 +1.59(+4.84%)
Aug 24, 2018 32.77 32.91 32.60 32.77 7,984,180 +0.26(+0.79%)
Aug 23, 2018 32.77 32.97 32.48 32.51 9,589,957 -0.42(-1.27%)
Aug 22, 2018 33.36 33.47 32.91 32.93 9,731,156 -0.71(-2.11%)
Aug 21, 2018 33.50 33.79 33.49 33.64 11,023,517 +0.13(+0.38%)
Aug 20, 2018 33.39 33.68 33.14 33.52 7,759,196 +0.36(+1.07%)
Aug 17, 2018 32.89 33.34 32.73 33.16 8,553,217 +0.08(+0.25%)
Aug 16, 2018 32.98 33.44 32.88 33.08 10,327,644 +0.32(+0.97%)
Aug 15, 2018 32.65 32.77 32.10 32.76 11,760,748 -0.24(-0.72%)
Aug 14, 2018 33.04 33.31 32.97 33.00 8,036,714 +0.04(+0.11%)
Aug 13, 2018 33.35 33.43 32.70 32.96 17,086,894 -0.39(-1.17%)
Aug 10, 2018 34.02 34.06 33.24 33.35 10,231,147 -0.84(-2.45%)
Aug 09, 2018 34.34 34.93 34.02 34.19 13,615,312 -0.14(-0.40%)
Aug 08, 2018 34.28 34.57 33.99 34.33 7,415,958 +0.07(+0.21%)
Aug 07, 2018 34.37 34.52 34.18 34.26 8,394,680 -0.02(-0.05%)
Aug 06, 2018 34.25 34.36 34.05 34.27 5,778,124 -0.12(-0.34%)
Aug 03, 2018 33.41 34.43 33.41 34.39 10,284,792 +1.01(+3.03%)
Aug 02, 2018 33.73 33.77 33.13 33.38 14,334,122 -0.47(-1.40%)
Aug 01, 2018 34.54 34.54 33.62 33.85 12,211,829 -0.70(-2.03%)
Jul 31, 2018 34.45 34.81 34.37 34.56 18,078,322 +0.22(+0.64%)
Jul 30, 2018 34.33 34.73 34.14 34.34 10,378,486 +0.13(+0.37%)
Jul 27, 2018 33.57 34.31 33.52 34.21 13,855,672 +0.71(+2.12%)
Jul 26, 2018 33.79 34.22 33.36 33.50 18,341,444 -0.82(-2.39%)
Jul 25, 2018 34.14 34.55 33.05 34.32 46,824,172 -1.67(-4.64%)
Jul 24, 2018 36.34 36.44 35.79 35.99 11,795,195 +0.19(+0.53%)
Jul 23, 2018 35.73 35.90 35.50 35.80 8,433,645 -0.12(-0.33%)
Jul 20, 2018 35.61 35.93 35.42 35.91 12,025,865 +0.08(+0.23%)
Jul 19, 2018 36.08 36.29 35.71 35.83 7,436,585 -0.51(-1.40%)
Jul 18, 2018 36.52 36.73 36.06 36.34 10,071,905 -0.15(-0.40%)
Jul 17, 2018 36.01 36.92 36.00 36.49 9,660,610 +0.43(+1.19%)
Jul 16, 2018 35.83 36.09 35.70 36.06 8,190,951 +0.18(+0.51%)
Jul 13, 2018 35.65 35.92 35.49 35.88 5,652,806 +0.08(+0.23%)
Jul 12, 2018 36.10 36.13 35.56 35.80 9,050,901 -0.03(-0.08%)
Jul 11, 2018 36.01 36.18 35.71 35.82 9,695,984 -0.72(-1.97%)
Jul 10, 2018 36.32 36.74 36.10 36.54 11,117,550 +0.31(+0.86%)
Jul 09, 2018 35.90 36.46 35.60 36.23 8,936,971 +0.54(+1.51%)
Jul 06, 2018 35.90 35.96 35.28 35.70 8,663,483 -0.28(-0.79%)
Jul 05, 2018 36.11 36.46 35.74 35.98 9,161,131 +0.46(+1.28%)
Jul 03, 2018 35.52 35.52 35.52 0 -0.48(-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.