General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.93 39.33 38.69 38.71 14,700,946 -0.35(-0.90%)
Oct 30, 2017 38.76 39.45 38.06 39.06 26,416,638 -1.14(-2.84%)
Oct 27, 2017 40.65 40.68 39.71 40.20 13,186,365 -0.55(-1.35%)
Oct 26, 2017 40.70 41.10 40.61 40.75 10,715,479 +0.12(+0.29%)
Oct 25, 2017 41.16 41.40 40.32 40.63 20,054,462 -1.22(-2.93%)
Oct 24, 2017 41.34 42.11 41.17 41.86 30,990,000 +1.20(+2.95%)
Oct 23, 2017 41.01 41.25 40.66 40.66 11,960,276 -0.41(-1.01%)
Oct 20, 2017 40.98 41.18 40.65 41.07 13,550,801 +0.23(+0.57%)
Oct 19, 2017 40.30 40.88 40.13 40.84 14,492,883 +0.21(+0.51%)
Oct 18, 2017 40.78 41.06 40.55 40.63 12,085,652 +0.09(+0.22%)
Oct 17, 2017 41.25 41.48 40.48 40.54 16,322,529 -0.67(-1.62%)
Oct 16, 2017 41.22 41.30 40.84 41.21 9,837,119 -0.11(-0.26%)
Oct 13, 2017 40.78 41.52 40.52 41.32 15,470,609 +0.89(+2.21%)
Oct 12, 2017 40.50 40.91 39.78 40.43 17,394,838 -0.52(-1.28%)
Oct 11, 2017 40.80 41.06 40.60 40.95 14,826,942 +0.23(+0.58%)
Oct 10, 2017 40.79 40.88 40.40 40.71 15,576,926 -0.11(-0.26%)
Oct 09, 2017 40.55 40.91 40.47 40.82 12,138,498 +0.36(+0.89%)
Oct 06, 2017 39.66 40.68 39.62 40.46 23,346,380 +0.97(+2.46%)
Oct 05, 2017 39.53 39.70 39.34 39.49 18,500,146 +0.06(+0.16%)
Oct 04, 2017 39.04 39.57 38.90 39.43 14,944,861 +0.30(+0.76%)
Oct 03, 2017 38.83 39.35 38.72 39.13 34,483,032 +1.17(+3.08%)
Oct 02, 2017 36.93 38.26 36.74 37.96 37,550,996 +1.59(+4.38%)
Sep 29, 2017 36.53 36.63 36.27 36.36 9,904,346 -0.18(-0.49%)
Sep 28, 2017 36.45 36.54 36.36 36.54 10,711,410 +0.00(+0.00%)
Sep 27, 2017 36.64 36.17 36.54 10,827,229 +0.29(+0.79%)
Sep 26, 2017 36.32 36.58 36.18 36.26 15,830,989 -0.04(-0.10%)
Sep 25, 2017 36.19 36.60 36.02 36.29 23,923,616 +0.79(+2.23%)
Sep 22, 2017 35.39 35.61 35.28 35.50 14,069,880 +0.29(+0.82%)
Sep 21, 2017 35.00 35.33 35.00 35.21 15,597,702 +0.20(+0.57%)
Sep 20, 2017 35.00 35.12 34.84 35.01 19,086,450 +0.16(+0.47%)
Sep 19, 2017 34.71 35.00 34.71 34.85 12,820,985 +0.10(+0.28%)
Sep 18, 2017 35.03 35.10 34.72 34.75 13,725,989 -0.26(-0.75%)
Sep 15, 2017 34.89 35.15 34.80 35.01 28,153,820 +0.08(+0.23%)
Sep 14, 2017 34.39 35.28 34.32 34.93 19,456,842 +0.52(+1.52%)
Sep 13, 2017 34.11 34.47 34.06 34.41 11,819,220 +0.29(+0.84%)
Sep 12, 2017 33.69 34.22 33.64 34.12 11,998,424 +0.49(+1.45%)
Sep 11, 2017 33.42 33.75 33.36 33.64 14,990,519 +0.32(+0.95%)
Sep 08, 2017 33.14 33.35 32.98 33.32 9,084,279 +0.08(+0.24%)
Sep 07, 2017 33.68 33.71 33.05 33.24 15,909,726 -0.34(-1.02%)
Sep 06, 2017 33.44 33.64 33.28 33.58 13,863,588 +0.39(+1.18%)
Sep 05, 2017 33.24 33.37 32.86 33.19 14,318,913 -0.12(-0.35%)
Sep 01, 2017 32.74 33.47 32.67 33.31 20,163,432 +0.73(+2.24%)
Aug 31, 2017 32.00 32.75 32.00 32.57 15,253,324 +0.64(+2.01%)
Aug 30, 2017 31.68 31.95 31.57 31.93 8,144,772 +0.27(+0.84%)
Aug 29, 2017 31.51 31.69 31.39 31.66 6,192,539 +0.01(+0.03%)
Aug 28, 2017 31.81 31.90 31.46 31.66 8,983,253 -0.08(-0.25%)
Aug 25, 2017 31.68 31.99 31.68 31.74 7,498,943 +0.07(+0.23%)
Aug 24, 2017 31.77 31.85 31.60 31.66 5,558,845 +0.03(+0.08%)
Aug 23, 2017 31.44 31.79 31.31 31.64 7,213,349 +0.17(+0.54%)
Aug 22, 2017 31.20 31.58 31.17 31.47 8,765,857 +0.35(+1.12%)
Aug 21, 2017 31.11 31.25 31.01 31.12 6,739,868 +0.07(+0.23%)
Aug 18, 2017 31.11 31.25 30.85 31.05 8,069,246 -0.15(-0.49%)
Aug 17, 2017 31.75 31.79 31.17 31.20 8,159,941 -0.67(-2.10%)
Aug 16, 2017 31.78 31.89 31.66 31.87 7,770,647 +0.19(+0.59%)
Aug 15, 2017 31.70 31.97 31.58 31.68 6,747,936 +0.06(+0.20%)
Aug 14, 2017 31.34 31.70 31.25 31.62 8,263,565 +0.48(+1.55%)
Aug 11, 2017 31.17 31.38 31.08 31.14 7,651,881 +0.04(+0.14%)
Aug 10, 2017 31.38 31.47 31.09 31.09 10,800,524 -0.36(-1.13%)
Aug 09, 2017 31.34 31.59 31.26 31.45 9,265,922 -0.10(-0.31%)
Aug 08, 2017 31.47 31.94 31.41 31.55 10,122,202 +0.08(+0.25%)
Aug 07, 2017 31.34 31.55 31.31 31.47 9,260,019 +0.03(+0.09%)
Aug 04, 2017 31.60 30.99 31.44 10,276,074 +0.45(+1.44%)
Aug 03, 2017 31.13 31.36 30.98 31.00 11,629,421 -0.04(-0.14%)
Aug 02, 2017 30.88 31.19 30.86 31.04 10,391,430 +0.05(+0.17%)
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.