General Motors (NY: GM )

45.27 +0.68 (+1.53%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 37.92 38.25 37.27 37.99 20,957,670 +0.11(+0.29%)
May 27, 2022 37.12 37.90 36.69 37.88 15,970,925 +1.13(+3.07%)
May 26, 2022 35.73 37.08 35.73 36.75 14,830,776 +1.41(+4.00%)
May 25, 2022 34.27 35.70 34.27 35.33 15,674,331 +0.76(+2.19%)
May 24, 2022 34.89 34.93 33.69 34.58 17,001,314 -0.78(-2.19%)
May 23, 2022 35.28 35.95 34.46 35.35 20,320,658 +0.59(+1.69%)
May 20, 2022 36.35 36.41 33.77 34.76 24,513,208 -0.71(-1.99%)
May 19, 2022 34.74 35.99 34.52 35.47 15,828,852 +0.28(+0.81%)
May 18, 2022 36.83 37.09 34.95 35.19 19,588,364 -2.23(-5.96%)
May 17, 2022 37.35 37.86 36.67 37.42 15,788,709 +0.98(+2.70%)
May 16, 2022 37.33 37.36 36.10 36.43 16,811,096 -1.09(-2.91%)
May 13, 2022 35.53 37.80 35.42 37.52 23,417,784 +2.60(+7.45%)
May 12, 2022 34.82 35.55 33.96 34.92 43,929,848 -1.68(-4.59%)
May 11, 2022 38.08 38.73 36.50 36.60 18,350,268 -1.40(-3.70%)
May 10, 2022 38.68 38.78 36.85 38.01 20,572,396 +0.43(+1.15%)
May 09, 2022 38.28 39.50 37.39 37.57 18,846,104 -1.30(-3.34%)
May 06, 2022 39.08 39.40 38.10 38.87 14,953,360 -0.36(-0.93%)
May 05, 2022 39.60 40.02 38.64 39.23 15,596,407 -1.20(-2.96%)
May 04, 2022 38.89 40.50 38.59 40.43 16,100,743 +1.21(+3.08%)
May 03, 2022 38.61 39.55 38.12 39.22 19,479,540 +1.46(+3.88%)
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.