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 (%)
Sep 30, 2019 36.49 36.57 36.01 36.47 7,801,664 +0.06(+0.16%)
Sep 27, 2019 36.82 36.95 35.97 36.41 7,069,783 -0.18(-0.51%)
Sep 26, 2019 36.35 36.87 36.17 36.60 8,568,501 +0.49(+1.35%)
Sep 25, 2019 35.77 36.25 35.46 36.11 8,694,842 +0.33(+0.92%)
Sep 24, 2019 36.33 36.48 35.57 35.78 8,242,647 -0.46(-1.26%)
Sep 23, 2019 35.80 36.42 35.59 36.24 8,459,469 -0.13(-0.35%)
Sep 20, 2019 37.04 37.04 36.29 36.36 19,348,438 -0.40(-1.09%)
Sep 19, 2019 37.22 37.32 36.72 36.76 5,085,359 -0.39(-1.05%)
Sep 18, 2019 37.12 37.32 36.90 37.15 6,186,385 -0.11(-0.29%)
Sep 17, 2019 36.20 37.39 35.86 37.26 11,717,100 +1.05(+2.90%)
Sep 16, 2019 36.95 37.13 35.97 36.21 16,082,681 -1.61(-4.25%)
Sep 13, 2019 38.41 38.51 37.74 37.81 10,413,939 -0.20(-0.54%)
Sep 12, 2019 38.35 38.43 37.85 38.02 7,175,094 -0.38(-0.99%)
Sep 11, 2019 38.34 38.48 37.81 38.40 7,172,849 -0.12(-0.30%)
Sep 10, 2019 38.14 38.61 37.79 38.51 7,433,777 +0.00(+0.00%)
Sep 09, 2019 38.01 38.71 37.90 38.51 7,752,627 +0.78(+2.06%)
Sep 06, 2019 37.87 37.88 37.48 37.74 5,151,321 +0.05(+0.13%)
Sep 05, 2019 37.58 38.48 37.58 37.69 11,044,425 +0.85(+2.30%)
Sep 04, 2019 35.94 36.91 35.88 36.84 8,413,786 +1.28(+3.60%)
Sep 03, 2019 35.54 35.65 35.20 35.56 6,325,780 -0.17(-0.49%)
Aug 30, 2019 35.89 35.97 35.55 35.73 4,774,231 +0.17(+0.49%)
Aug 29, 2019 35.45 35.67 35.39 35.56 5,318,334 +0.45(+1.29%)
Aug 28, 2019 34.39 35.23 34.28 35.11 7,561,296 +0.53(+1.53%)
Aug 27, 2019 35.14 35.24 34.54 34.58 6,459,256 -0.35(-0.99%)
Aug 26, 2019 35.15 35.27 34.69 34.92 5,022,615 +0.18(+0.53%)
Aug 23, 2019 35.27 35.82 34.59 34.74 8,132,438 -1.16(-3.22%)
Aug 22, 2019 35.89 36.14 35.69 35.90 4,197,959 +0.13(+0.38%)
Aug 21, 2019 35.99 35.99 35.70 35.76 3,935,907 +0.15(+0.43%)
Aug 20, 2019 35.84 35.93 35.57 35.61 4,266,682 -0.39(-1.07%)
Aug 19, 2019 36.14 36.22 35.83 35.99 4,048,039 +0.35(+0.97%)
Aug 16, 2019 35.24 35.74 35.04 35.65 7,444,355 +0.51(+1.45%)
Aug 15, 2019 35.81 35.88 34.83 35.14 8,201,567 -0.69(-1.94%)
Aug 14, 2019 36.85 36.88 35.69 35.83 10,252,961 -1.75(-4.67%)
Aug 13, 2019 37.41 38.18 37.07 37.58 6,590,746 +0.14(+0.39%)
Aug 12, 2019 37.79 37.87 37.25 37.44 3,542,286 -0.72(-1.89%)
Aug 09, 2019 38.30 38.40 37.86 38.16 6,357,684 -0.47(-1.22%)
Aug 08, 2019 38.05 38.72 37.93 38.63 6,440,078 +0.68(+1.80%)
Aug 07, 2019 37.27 38.05 37.00 37.95 8,225,752 +0.30(+0.79%)
Aug 06, 2019 37.73 37.87 37.24 37.65 7,373,254 +0.07(+0.18%)
Aug 05, 2019 37.77 37.84 37.26 37.58 9,837,624 -0.74(-1.94%)
Aug 02, 2019 38.45 38.76 38.14 38.32 9,492,204 -0.36(-0.92%)
Aug 01, 2019 39.75 40.37 38.22 38.68 18,790,400 -0.18(-0.47%)
Jul 31, 2019 39.11 39.23 38.64 38.86 10,540,276 -0.09(-0.22%)
Jul 30, 2019 38.79 39.08 38.46 38.95 5,643,387 -0.24(-0.61%)
Jul 29, 2019 39.22 39.38 39.08 39.19 5,928,168 -0.09(-0.22%)
Jul 26, 2019 39.23 39.50 38.99 39.28 5,922,662 +0.02(+0.05%)
Jul 25, 2019 38.86 39.33 38.65 39.26 8,620,297 -0.13(-0.32%)
Jul 24, 2019 39.10 39.41 38.85 39.38 7,596,574 +0.16(+0.42%)
Jul 23, 2019 38.87 39.42 38.68 39.22 13,062,380 +0.82(+2.13%)
Jul 22, 2019 38.50 38.89 38.31 38.40 7,072,682 +0.37(+0.96%)
Jul 19, 2019 37.96 38.36 37.80 38.04 8,505,699 +0.35(+0.92%)
Jul 18, 2019 37.54 37.84 37.45 37.69 5,930,816 -0.04(-0.10%)
Jul 17, 2019 37.97 38.02 37.40 37.73 5,943,854 -0.26(-0.68%)
Jul 16, 2019 37.56 38.25 37.24 37.99 8,910,887 +0.07(+0.18%)
Jul 15, 2019 37.77 37.92 37.47 37.92 5,655,070 +0.14(+0.38%)
Jul 12, 2019 37.19 37.96 37.11 37.77 7,436,777 +0.75(+2.03%)
Jul 11, 2019 36.88 37.17 36.71 37.02 4,773,053 +0.32(+0.87%)
Jul 10, 2019 36.95 37.06 36.48 36.71 5,348,888 +0.02(+0.05%)
Jul 09, 2019 36.58 36.77 36.20 36.69 6,438,842 -0.14(-0.39%)
Jul 08, 2019 37.00 37.23 36.72 36.83 6,007,196 -0.26(-0.70%)
Jul 05, 2019 36.61 37.11 36.36 37.09 5,036,220 +0.33(+0.89%)
Jul 03, 2019 37.09 37.27 36.60 36.76 4,576,909 -0.17(-0.47%)
Jul 02, 2019 37.31 37.33 36.75 36.94 6,933,045 -0.40(-1.06%)
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.