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 (%)
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%)
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.