General Motors (NY: GM )

45.09 +0.49 (+1.11%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 49.96 50.80 49.02 50.41 17,438,216 +0.72(+1.44%)
Feb 25, 2021 51.75 51.98 49.64 49.69 20,962,630 -2.26(-4.35%)
Feb 24, 2021 51.02 52.25 50.37 51.95 18,684,738 +1.76(+3.50%)
Feb 23, 2021 50.06 50.46 48.46 50.19 21,580,770 -0.85(-1.67%)
Feb 22, 2021 51.07 51.98 50.95 51.05 14,740,217 -0.58(-1.12%)
Feb 19, 2021 51.56 52.33 51.28 51.63 15,635,038 +0.40(+0.79%)
Feb 18, 2021 51.62 51.68 50.67 51.22 17,924,606 -0.72(-1.38%)
Feb 17, 2021 51.89 52.37 51.14 51.94 14,555,674 -0.56(-1.07%)
Feb 16, 2021 52.75 53.02 52.26 52.50 18,860,552 -0.14(-0.26%)
Feb 12, 2021 52.05 53.22 52.01 52.64 15,597,464 +0.10(+0.19%)
Feb 11, 2021 52.65 52.83 51.41 52.54 30,391,440 -1.36(-2.51%)
Feb 10, 2021 54.61 54.69 51.57 53.89 56,275,252 -1.16(-2.10%)
Feb 09, 2021 55.52 55.92 54.74 55.05 25,535,994 -0.81(-1.44%)
Feb 08, 2021 54.99 56.03 54.67 55.86 27,430,954 +2.43(+4.54%)
Feb 05, 2021 53.84 54.06 53.18 53.43 17,565,502 +0.27(+0.52%)
Feb 04, 2021 52.38 53.58 52.02 53.16 19,570,626 -0.12(-0.22%)
Feb 03, 2021 52.34 54.06 52.23 53.28 31,220,604 +1.50(+2.90%)
Feb 02, 2021 51.36 52.03 51.03 51.77 20,752,870 +1.19(+2.35%)
Feb 01, 2021 50.54 51.02 49.53 50.59 21,813,150 +0.82(+1.64%)
Jan 29, 2021 49.94 50.85 49.06 49.77 26,950,618 -0.35(-0.71%)
Jan 28, 2021 48.98 52.05 48.67 50.12 38,178,864 +1.67(+3.45%)
Jan 27, 2021 49.89 49.95 47.84 48.45 38,947,768 -2.65(-5.19%)
Jan 26, 2021 52.43 52.62 50.88 51.11 22,015,694 -1.33(-2.53%)
Jan 25, 2021 53.96 54.17 50.10 52.43 40,514,928 -1.97(-3.63%)
Jan 22, 2021 53.52 54.77 53.30 54.41 24,332,406 +0.31(+0.58%)
Jan 21, 2021 55.32 55.95 53.78 54.09 40,567,620 -0.77(-1.40%)
Jan 20, 2021 55.22 55.58 53.87 54.86 48,166,592 +1.00(+1.86%)
Jan 19, 2021 52.73 54.15 51.32 53.86 65,179,976 +4.78(+9.75%)
Jan 15, 2021 50.38 50.48 48.37 49.07 25,756,172 -1.53(-3.03%)
Jan 14, 2021 48.61 50.94 48.44 50.60 37,404,016 +2.75(+5.75%)
Jan 13, 2021 49.87 50.05 47.20 47.85 50,076,416 +0.89(+1.90%)
Jan 12, 2021 45.47 48.07 44.83 46.96 64,788,976 +2.76(+6.24%)
Jan 11, 2021 42.24 44.47 41.86 44.20 26,337,024 +1.91(+4.53%)
Jan 08, 2021 42.53 42.71 41.56 42.29 18,763,106 -0.26(-0.60%)
Jan 07, 2021 43.19 43.19 42.19 42.54 13,861,666 +0.33(+0.79%)
Jan 06, 2021 41.17 43.06 41.11 42.21 23,086,058 +1.30(+3.17%)
Jan 05, 2021 39.34 41.09 39.32 40.91 18,351,364 +1.13(+2.84%)
Jan 04, 2021 41.20 41.36 39.42 39.78 16,052,217 -1.11(-2.71%)
Dec 31, 2020 40.89 40.89 40.89 6,608,010 -0.20(-0.48%)
Dec 30, 2020 40.90 41.44 40.82 41.09 6,608,010 +0.27(+0.65%)
Dec 29, 2020 41.14 41.37 40.63 40.82 8,127,574 -0.09(-0.22%)
Dec 28, 2020 41.25 41.43 40.88 40.91 10,626,732 +0.08(+0.19%)
Dec 24, 2020 41.30 41.44 40.47 40.83 7,968,378 -0.85(-2.05%)
Dec 23, 2020 40.44 42.12 40.36 41.69 17,884,896 +1.52(+3.79%)
Dec 22, 2020 40.61 40.66 39.82 40.17 10,752,262 -0.30(-0.75%)
Dec 21, 2020 39.54 40.75 39.34 40.47 15,800,868 +0.20(+0.49%)
Dec 18, 2020 41.27 41.30 39.86 40.27 22,206,942 -1.00(-2.43%)
Dec 17, 2020 40.96 41.28 40.69 41.28 12,290,333 +0.60(+1.47%)
Dec 16, 2020 41.04 41.12 40.08 40.68 15,393,853 -0.24(-0.58%)
Dec 15, 2020 41.24 41.40 40.57 40.91 12,739,695 +0.04(+0.10%)
Dec 14, 2020 41.73 41.78 40.68 40.87 10,169,442 -0.29(-0.72%)
Dec 11, 2020 41.72 41.91 40.87 41.17 15,840,019 -0.93(-2.22%)
Dec 10, 2020 43.04 43.09 41.70 42.10 18,520,658 -1.53(-3.51%)
Dec 09, 2020 43.34 43.75 43.12 43.63 12,692,931 +0.62(+1.44%)
Dec 08, 2020 42.94 43.39 42.64 43.01 10,337,478 -0.50(-1.15%)
Dec 07, 2020 43.60 43.60 42.80 43.51 9,366,433 -0.09(-0.20%)
Dec 04, 2020 43.60 43.93 43.34 43.60 12,112,692 +0.30(+0.70%)
Dec 03, 2020 43.99 44.06 43.17 43.30 13,657,553 -0.48(-1.10%)
Dec 02, 2020 43.21 43.80 42.89 43.78 11,474,221 -0.10(-0.22%)
Dec 01, 2020 43.98 44.63 43.21 43.88 13,221,745 +0.82(+1.92%)
Nov 30, 2020 44.15 44.51 42.84 43.05 21,975,840 -1.20(-2.71%)
Nov 27, 2020 44.54 44.77 43.95 44.25 7,666,355 -0.39(-0.88%)
Nov 25, 2020 44.79 45.23 43.84 44.64 16,416,979 -0.98(-2.15%)
Nov 24, 2020 45.09 45.87 44.26 45.63 20,394,704 +1.02(+2.29%)
Nov 23, 2020 43.17 44.35 42.78 44.60 22,899,248 +2.34(+5.53%)
Nov 20, 2020 42.04 42.54 41.61 42.27 17,196,576 +0.53(+1.27%)
Nov 19, 2020 41.84 42.41 41.42 41.74 17,499,178 -0.22(-0.51%)
Nov 18, 2020 41.43 43.34 41.30 41.95 28,114,688 +0.73(+1.76%)
Nov 17, 2020 41.10 41.78 40.40 41.23 16,366,313 -0.15(-0.36%)
Nov 16, 2020 41.02 41.39 40.19 41.37 16,978,970 +0.92(+2.28%)
Nov 13, 2020 38.98 40.58 38.88 40.45 15,295,950 +1.84(+4.76%)
Nov 12, 2020 39.39 39.52 38.11 38.61 20,611,480 -1.22(-3.06%)
Nov 11, 2020 40.55 41.02 39.39 39.83 20,185,582 -1.83(-4.38%)
Nov 10, 2020 39.04 40.84 38.85 41.66 27,125,856 +3.40(+8.88%)
Nov 09, 2020 38.02 39.01 37.94 38.26 22,475,976 +1.46(+3.98%)
Nov 06, 2020 36.83 37.46 36.35 36.80 18,419,944 +0.32(+0.89%)
Nov 05, 2020 36.24 36.58 34.71 36.47 35,393,672 +1.87(+5.39%)
Nov 04, 2020 34.68 35.13 33.62 34.61 14,976,745 -0.11(-0.31%)
Nov 03, 2020 34.47 35.34 34.26 34.72 11,632,620 +0.79(+2.32%)
Nov 02, 2020 34.49 34.74 33.76 33.93 14,905,532 +0.02(+0.06%)
Oct 30, 2020 33.84 34.40 33.35 33.91 13,313,656 -0.35(-1.03%)
Oct 29, 2020 33.89 35.02 33.74 34.26 14,489,425 +0.79(+2.35%)
Oct 28, 2020 33.12 34.01 32.95 33.48 15,281,875 -0.55(-1.62%)
Oct 27, 2020 34.91 35.21 34.13 34.03 11,369,763 -1.15(-3.27%)
Oct 26, 2020 35.62 35.78 34.57 35.18 15,723,161 -0.99(-2.74%)
Oct 23, 2020 36.82 37.35 36.12 36.17 16,594,262 -0.57(-1.55%)
Oct 22, 2020 35.26 36.76 35.24 36.74 23,709,358 +1.61(+4.58%)
Oct 21, 2020 35.45 35.63 34.50 35.13 23,689,734 +0.17(+0.48%)
Oct 20, 2020 33.35 35.72 33.16 34.96 39,308,736 +2.21(+6.75%)
Oct 19, 2020 32.90 33.26 32.46 32.75 10,715,321 -0.10(-0.30%)
Oct 16, 2020 32.29 32.87 32.09 32.85 12,174,706 +0.84(+2.64%)
Oct 15, 2020 30.43 32.10 30.39 32.00 12,040,672 +0.90(+2.91%)
Oct 14, 2020 31.50 31.66 30.96 31.10 8,163,459 -0.20(-0.63%)
Oct 13, 2020 31.55 31.70 30.90 31.30 7,985,027 -0.33(-1.06%)
Oct 12, 2020 31.78 32.08 31.54 31.63 7,058,721 +0.05(+0.16%)
Oct 09, 2020 31.72 32.09 31.44 31.58 9,583,682 -0.05(-0.16%)
Oct 08, 2020 31.33 32.04 31.23 31.63 17,639,392 +0.58(+1.87%)
Oct 07, 2020 30.30 31.19 30.26 31.05 12,009,829 +1.20(+4.01%)
Oct 06, 2020 30.71 30.89 29.76 29.85 10,479,573 -0.55(-1.81%)
Oct 05, 2020 30.30 30.73 30.25 30.40 8,463,318 +0.49(+1.64%)
Oct 02, 2020 29.12 30.35 29.06 29.91 9,647,223 +0.08(+0.26%)
Oct 01, 2020 28.99 29.96 28.63 29.83 15,327,208 +0.78(+2.67%)
Sep 30, 2020 28.37 29.28 28.37 29.06 11,731,801 +0.83(+2.96%)
Sep 29, 2020 28.74 28.87 27.99 28.22 7,570,939 -0.69(-2.38%)
Sep 28, 2020 29.28 29.50 28.85 28.91 8,546,684 +0.43(+1.52%)
Sep 25, 2020 28.34 28.70 28.05 28.48 9,521,363 -0.11(-0.38%)
Sep 24, 2020 28.53 29.05 27.73 28.59 12,619,449 -0.23(-0.78%)
Sep 23, 2020 28.96 29.45 28.68 28.81 11,096,876 -0.10(-0.34%)
Sep 22, 2020 29.31 29.81 28.80 28.91 11,305,544 -0.55(-1.87%)
Sep 21, 2020 29.76 29.87 28.64 29.46 20,951,662 -1.47(-4.76%)
Sep 18, 2020 31.28 31.47 30.80 30.93 15,315,908 -0.41(-1.32%)
Sep 17, 2020 30.75 31.38 30.39 31.35 11,667,026 +0.13(+0.41%)
Sep 16, 2020 32.09 32.20 31.17 31.22 16,700,115 +0.21(+0.66%)
Sep 15, 2020 30.80 32.54 30.28 31.01 21,481,048 +0.39(+1.28%)
Sep 14, 2020 30.17 30.99 29.98 30.62 12,183,752 +0.71(+2.36%)
Sep 11, 2020 29.76 30.02 29.33 29.91 13,887,968 +0.28(+0.96%)
Sep 10, 2020 31.25 31.31 29.60 29.63 25,280,720 -1.75(-5.57%)
Sep 09, 2020 31.53 32.16 31.16 31.38 22,782,350 -0.42(-1.33%)
Sep 08, 2020 31.15 32.73 30.49 31.80 52,928,444 +2.34(+7.93%)
Sep 04, 2020 29.39 29.82 28.83 29.46 14,074,620 +0.51(+1.76%)
Sep 03, 2020 30.37 30.95 28.61 28.95 22,763,280 -1.45(-4.78%)
Sep 02, 2020 29.31 30.53 29.26 30.40 16,540,059 +1.15(+3.93%)
Sep 01, 2020 29.00 29.31 28.81 29.26 9,175,882 +0.16(+0.54%)
Aug 31, 2020 29.48 29.65 29.08 29.10 9,755,000 -0.38(-1.30%)
Aug 28, 2020 29.32 29.68 29.10 29.48 9,347,949 +0.32(+1.11%)
Aug 27, 2020 29.07 29.70 28.99 29.16 8,903,914 +0.21(+0.71%)
Aug 26, 2020 29.25 29.29 28.60 28.95 9,917,564 -0.21(-0.71%)
Aug 25, 2020 29.85 30.18 28.95 29.16 13,238,156 -0.61(-2.05%)
Aug 24, 2020 28.75 30.20 28.47 29.77 20,502,844 +1.72(+6.13%)
Aug 21, 2020 28.22 28.43 27.92 28.05 10,021,137 -0.27(-0.94%)
Aug 20, 2020 28.18 28.65 28.13 28.31 9,855,081 -0.38(-1.33%)
Aug 19, 2020 29.12 29.49 28.56 28.70 14,767,862 -0.61(-2.08%)
Aug 18, 2020 30.00 30.56 29.26 29.30 23,522,096 -0.17(-0.57%)
Aug 17, 2020 28.09 30.22 27.92 29.47 34,432,144 +2.11(+7.72%)
Aug 14, 2020 26.80 27.62 26.66 27.36 8,744,718 +0.30(+1.13%)
Aug 13, 2020 27.23 27.71 27.01 27.06 7,724,109 -0.47(-1.71%)
Aug 12, 2020 28.47 29.22 27.28 27.53 10,245,945 -0.48(-1.72%)
Aug 11, 2020 27.96 28.82 27.92 28.01 17,574,584 +0.53(+1.93%)
Aug 10, 2020 26.43 27.56 26.38 27.48 11,051,946 +1.24(+4.72%)
Aug 07, 2020 26.00 26.33 25.70 26.24 8,185,680 +0.10(+0.38%)
Aug 06, 2020 25.70 26.70 25.68 26.14 14,424,206 +0.28(+1.10%)
Aug 05, 2020 25.73 25.88 25.42 25.86 9,421,514 +0.52(+2.05%)
Aug 04, 2020 25.41 25.56 25.05 25.34 15,894,189 +0.16(+0.62%)
Aug 03, 2020 24.61 25.31 24.37 25.18 10,633,242 +0.74(+3.01%)
Jul 31, 2020 24.67 24.70 24.00 24.44 18,109,468 -0.30(-1.23%)
Jul 30, 2020 24.68 25.00 24.57 24.75 16,300,519 -0.68(-2.67%)
Jul 29, 2020 26.55 26.56 24.48 25.43 29,314,930 -0.43(-1.67%)
Jul 28, 2020 25.32 26.26 25.23 25.86 13,084,811 +0.62(+2.45%)
Jul 27, 2020 25.42 25.45 24.86 25.24 16,899,922 -0.54(-2.10%)
Jul 24, 2020 26.12 26.39 25.64 25.78 8,741,765 -0.50(-1.91%)
Jul 23, 2020 25.97 26.84 25.86 26.28 13,900,437 +0.45(+1.75%)
Jul 22, 2020 25.41 26.02 25.34 25.83 10,897,293 +0.15(+0.57%)
Jul 21, 2020 25.70 26.00 25.50 25.68 9,917,338 +0.14(+0.54%)
Jul 20, 2020 25.74 26.06 25.31 25.54 8,820,736 -0.43(-1.66%)
Jul 17, 2020 26.51 26.52 25.78 25.98 8,391,679 -0.39(-1.49%)
Jul 16, 2020 25.88 26.69 25.79 26.37 9,914,164 -0.03(-0.11%)
Jul 15, 2020 25.85 26.54 25.66 26.40 15,164,513 +1.22(+4.84%)
Jul 14, 2020 24.60 25.38 24.23 25.18 16,768,139 +0.77(+3.14%)
Jul 13, 2020 24.21 24.74 23.93 24.41 15,035,954 +0.46(+1.93%)
Jul 10, 2020 23.13 23.96 22.91 23.95 15,946,328 +0.95(+4.14%)
Jul 09, 2020 24.32 24.38 22.91 23.00 18,097,184 -1.49(-6.09%)
Jul 08, 2020 24.74 24.80 24.23 24.49 11,313,813 -0.19(-0.76%)
Jul 07, 2020 25.13 25.17 24.61 24.68 12,163,980 -0.59(-2.33%)
Jul 06, 2020 25.49 25.57 24.97 25.27 9,339,770 +0.48(+1.94%)
Jul 02, 2020 25.16 25.39 24.63 24.79 22,608,146 +0.27(+1.12%)
Jul 01, 2020 24.85 25.46 24.48 24.51 12,176,635 -0.33(-1.34%)
Jun 30, 2020 24.64 25.13 24.30 24.85 14,583,131 +0.00(+0.00%)
Jun 29, 2020 24.27 24.89 24.04 24.85 10,191,523 +0.82(+3.43%)
Jun 26, 2020 24.55 24.66 23.81 24.02 16,778,062 -0.76(-3.05%)
Jun 25, 2020 24.55 24.84 24.09 24.78 14,587,221 -0.05(-0.20%)
Jun 24, 2020 25.39 25.51 24.56 24.83 15,156,663 -0.95(-3.70%)
Jun 23, 2020 26.27 26.37 25.76 25.78 12,676,214 -0.12(-0.45%)
Jun 22, 2020 26.12 26.16 25.39 25.90 13,310,582 -0.22(-0.83%)
Jun 19, 2020 27.24 27.33 25.86 26.11 28,390,166 -0.49(-1.85%)
Jun 18, 2020 26.42 27.06 26.23 26.60 11,280,431 -0.07(-0.26%)
Jun 17, 2020 27.28 27.55 26.64 26.67 11,320,673 -0.61(-2.23%)
Jun 16, 2020 28.59 28.66 26.99 27.28 17,777,570 +0.01(+0.04%)
Jun 15, 2020 26.13 27.60 26.09 27.27 15,584,402 -0.19(-0.68%)
Jun 12, 2020 28.20 28.44 26.58 27.46 21,981,900 +1.43(+5.51%)
Jun 11, 2020 26.14 27.30 25.82 26.02 19,452,598 -2.21(-7.83%)
Jun 10, 2020 29.26 29.30 27.91 28.23 15,929,885 -1.09(-3.72%)
Jun 09, 2020 28.87 29.68 28.19 29.32 17,253,150 -0.81(-2.67%)
Jun 08, 2020 30.66 31.09 30.05 30.13 15,509,543 +0.07(+0.23%)
Jun 05, 2020 30.44 30.59 29.27 30.06 29,956,490 +1.42(+4.97%)
Jun 04, 2020 28.34 28.90 28.01 28.64 16,624,659 +0.09(+0.31%)
Jun 03, 2020 27.91 28.61 27.74 28.55 17,133,422 +1.63(+6.06%)
Jun 02, 2020 26.83 27.11 26.46 26.92 11,150,596 +0.46(+1.74%)
Jun 01, 2020 25.52 26.73 25.44 26.46 10,662,410 +1.04(+4.10%)
May 29, 2020 25.88 26.09 25.23 25.42 22,629,734 -0.79(-3.00%)
May 28, 2020 27.36 27.44 26.12 26.20 11,865,309 -1.09(-3.99%)
May 27, 2020 28.02 28.31 26.43 27.29 15,299,308 +0.38(+1.42%)
May 26, 2020 27.32 27.39 26.76 26.91 19,210,030 +1.39(+5.47%)
May 22, 2020 25.52 25.76 24.76 25.51 14,579,078 +0.18(+0.70%)
May 21, 2020 24.84 25.55 24.76 25.34 14,580,604 +0.31(+1.26%)
May 20, 2020 24.86 25.43 24.77 25.02 14,307,813 +0.78(+3.20%)
May 19, 2020 24.31 25.24 23.85 24.25 18,810,114 -0.12(-0.48%)
May 18, 2020 23.57 24.75 23.57 24.36 23,710,532 +2.14(+9.63%)
May 15, 2020 21.58 22.27 21.44 22.22 14,481,221 +0.31(+1.43%)
May 14, 2020 20.29 21.94 20.12 21.91 15,910,034 +0.83(+3.96%)
May 13, 2020 22.04 22.05 20.75 21.07 17,135,740 -1.08(-4.88%)
May 12, 2020 22.58 22.85 22.15 22.15 12,390,136 -0.24(-1.05%)
May 11, 2020 22.83 22.97 22.18 22.39 17,054,058 -1.11(-4.72%)
May 08, 2020 22.66 23.57 22.64 23.50 16,865,126 +1.46(+6.64%)
May 07, 2020 21.78 22.57 21.63 22.04 17,291,914 +0.54(+2.51%)
May 06, 2020 22.64 23.23 21.44 21.50 35,057,856 +0.62(+2.96%)
May 05, 2020 20.87 21.58 20.74 20.88 18,118,532 +0.50(+2.46%)
May 04, 2020 20.08 20.51 19.76 20.38 16,480,894 -0.15(-0.72%)
May 01, 2020 21.26 21.37 20.43 20.52 18,201,216 -1.37(-6.24%)
Apr 30, 2020 23.02 23.02 21.85 21.89 15,548,316 -1.46(-6.27%)
Apr 29, 2020 22.34 24.13 22.27 23.35 23,966,172 +1.57(+7.21%)
Apr 28, 2020 22.76 22.98 21.70 21.78 22,487,520 -0.27(-1.20%)
Apr 27, 2020 21.13 22.16 20.76 22.05 20,606,216 +0.49(+2.28%)
Apr 24, 2020 21.32 21.84 21.15 21.56 12,210,651 +0.42(+2.00%)
Apr 23, 2020 21.16 21.66 21.05 21.13 10,866,724 +0.22(+1.03%)
Apr 22, 2020 21.26 21.39 20.69 20.92 9,723,526 +0.06(+0.28%)
Apr 21, 2020 20.89 21.50 20.60 20.86 13,753,458 -1.12(-5.09%)
Apr 20, 2020 21.33 22.23 21.05 21.98 16,202,822 -0.10(-0.45%)
Apr 17, 2020 21.53 22.14 21.44 22.08 17,480,068 +1.58(+7.71%)
Apr 16, 2020 21.25 21.26 20.19 20.50 11,690,657 -0.78(-3.65%)
Apr 15, 2020 21.53 21.87 21.08 21.27 12,990,142 -1.30(-5.74%)
Apr 14, 2020 23.18 23.34 22.26 22.57 12,881,165 -0.03(-0.13%)
Apr 13, 2020 23.61 23.67 22.31 22.60 15,072,333 -1.03(-4.36%)
Apr 09, 2020 23.73 24.54 23.16 23.63 22,901,614 +0.91(+4.02%)
Apr 08, 2020 21.35 23.18 21.08 22.71 24,204,802 +1.80(+8.59%)
Apr 07, 2020 20.89 21.81 20.34 20.92 30,947,648 +1.72(+8.95%)
Apr 06, 2020 18.76 19.41 18.22 19.20 22,849,154 +1.48(+8.37%)
Apr 03, 2020 18.07 18.44 17.53 17.72 14,088,469 -0.15(-0.82%)
Apr 02, 2020 18.76 19.34 17.47 17.86 18,243,868 -1.05(-5.56%)
Apr 01, 2020 19.15 19.80 18.65 18.91 17,781,708 -1.49(-7.31%)
Mar 31, 2020 20.59 21.81 20.18 20.41 20,676,392 -0.53(-2.53%)
Mar 30, 2020 21.91 22.08 20.26 20.94 18,813,718 -0.06(-0.28%)
Mar 27, 2020 20.99 21.57 20.37 21.00 18,685,104 -1.16(-5.23%)
Mar 26, 2020 21.25 22.56 20.68 22.15 17,271,848 +1.05(+4.98%)
Mar 25, 2020 22.59 22.73 20.62 21.10 28,117,448 +0.37(+1.80%)
Mar 24, 2020 18.97 21.28 18.27 20.73 24,508,684 +3.45(+19.94%)
Mar 23, 2020 17.69 18.23 16.92 17.28 25,882,440 -0.53(-2.98%)
Mar 20, 2020 18.09 18.62 17.36 17.81 36,354,776 +0.42(+2.43%)
Mar 19, 2020 16.05 18.65 14.73 17.39 34,982,668 +0.89(+5.42%)
Mar 18, 2020 18.49 18.71 14.06 16.50 40,232,232 -3.46(-17.32%)
Mar 17, 2020 20.93 21.19 19.15 19.96 23,971,188 -0.67(-3.24%)
Mar 16, 2020 21.12 22.01 20.62 20.62 18,382,098 -3.64(-15.01%)
Mar 13, 2020 24.16 24.88 22.49 24.27 18,237,264 +1.64(+7.25%)
Mar 12, 2020 23.18 23.90 22.10 22.63 20,714,224 -2.91(-11.38%)
Mar 11, 2020 25.53 26.14 25.30 25.53 21,700,268 -1.10(-4.13%)
Mar 10, 2020 25.51 26.65 24.15 26.63 18,621,120 +2.39(+9.84%)
Mar 09, 2020 25.53 25.65 23.72 24.25 28,853,074 -3.93(-13.94%)
Mar 06, 2020 28.69 29.01 27.94 28.17 20,375,354 -1.38(-4.68%)
Mar 05, 2020 29.99 30.22 29.47 29.56 18,240,656 -1.03(-3.37%)
Mar 04, 2020 30.08 30.63 29.45 30.59 16,717,377 +0.98(+3.31%)
Mar 03, 2020 30.56 31.34 29.36 29.61 16,295,698 -0.87(-2.86%)
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.