General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 39.01 39.48 37.85 38.20 36,661,820 -0.64(-1.64%)
Nov 29, 2017 39.98 40.18 38.82 38.84 21,931,440 -0.98(-2.47%)
Nov 28, 2017 39.32 39.96 39.13 39.82 17,973,364 +0.66(+1.70%)
Nov 27, 2017 39.43 38.90 39.16 9,760,220 -0.26(-0.65%)
Nov 24, 2017 39.40 39.48 39.22 39.41 4,293,205 +0.15(+0.38%)
Nov 22, 2017 39.79 39.85 39.19 39.26 11,096,409 -0.60(-1.51%)
Nov 21, 2017 39.95 40.05 39.59 39.87 13,503,729 +0.08(+0.20%)
Nov 20, 2017 39.43 39.97 39.24 39.79 17,068,986 +0.89(+2.28%)
Nov 17, 2017 38.59 39.11 38.55 38.90 11,950,754 +0.25(+0.64%)
Nov 16, 2017 38.15 38.68 37.94 38.65 12,687,493 +0.66(+1.73%)
Nov 15, 2017 37.88 38.15 37.32 37.99 15,363,045 -0.12(-0.33%)
Nov 14, 2017 38.25 38.52 37.89 38.12 10,641,021 -0.51(-1.31%)
Nov 13, 2017 37.76 38.68 37.72 38.62 13,232,629 +0.81(+2.13%)
Nov 10, 2017 37.36 38.12 37.29 37.82 15,907,721 +0.49(+1.31%)
Nov 09, 2017 37.27 37.37 36.90 37.33 10,036,198 +0.00(+0.00%)
Nov 08, 2017 37.11 37.34 36.82 37.33 16,039,168 +0.36(+0.98%)
Nov 07, 2017 37.37 37.60 36.87 36.97 10,015,031 -0.39(-1.04%)
Nov 06, 2017 37.50 37.55 36.66 37.36 15,988,056 -0.18(-0.47%)
Nov 03, 2017 37.76 37.88 37.40 37.53 11,109,700 -0.23(-0.61%)
Nov 02, 2017 38.39 38.39 37.64 37.76 13,543,607 -0.47(-1.23%)
Nov 01, 2017 37.87 38.45 37.14 38.23 16,583,604 +0.13(+0.35%)
Oct 31, 2017 38.32 38.71 38.08 38.10 14,934,095 -0.35(-0.90%)
Oct 30, 2017 38.15 38.84 37.46 38.45 26,835,594 -1.13(-2.85%)
Oct 27, 2017 40.02 40.04 39.09 39.57 13,395,494 -0.54(-1.35%)
Oct 26, 2017 40.06 40.46 39.98 40.11 10,885,421 +0.12(+0.29%)
Oct 25, 2017 40.51 40.75 39.69 40.00 20,372,516 -1.21(-2.93%)
Oct 24, 2017 40.70 41.45 40.53 41.20 31,481,486 +1.18(+2.95%)
Oct 23, 2017 40.37 40.61 40.03 40.03 12,149,960 -0.41(-1.01%)
Oct 20, 2017 40.34 40.54 40.02 40.43 13,765,710 +0.23(+0.57%)
Oct 19, 2017 39.67 40.25 39.50 40.20 14,722,733 +0.20(+0.51%)
Oct 18, 2017 40.14 40.42 39.92 40.00 12,277,325 +0.09(+0.22%)
Oct 17, 2017 40.60 40.83 39.85 39.91 16,581,396 -0.66(-1.62%)
Oct 16, 2017 40.57 40.65 40.20 40.57 9,993,130 -0.11(-0.26%)
Oct 13, 2017 40.14 40.88 39.89 40.67 15,715,965 +0.88(+2.21%)
Oct 12, 2017 39.87 40.27 39.16 39.79 17,670,712 -0.51(-1.28%)
Oct 11, 2017 40.16 40.42 39.96 40.31 15,062,090 +0.23(+0.58%)
Oct 10, 2017 40.15 40.25 39.77 40.08 15,823,968 -0.11(-0.26%)
Oct 09, 2017 39.92 40.27 39.84 40.18 12,331,008 +0.35(+0.89%)
Oct 06, 2017 39.04 40.04 39.01 39.83 23,716,642 +0.96(+2.46%)
Oct 05, 2017 38.92 39.08 38.72 38.87 18,793,548 +0.06(+0.16%)
Oct 04, 2017 38.43 38.95 38.30 38.81 15,181,879 +0.29(+0.76%)
Oct 03, 2017 38.23 38.74 38.12 38.52 35,029,916 +1.15(+3.08%)
Oct 02, 2017 36.35 37.66 36.17 37.37 38,146,536 +1.57(+4.38%)
Sep 29, 2017 35.96 36.05 35.70 35.80 10,061,424 -0.18(-0.49%)
Sep 28, 2017 35.89 35.97 35.79 35.97 10,881,288 +0.00(+0.00%)
Sep 27, 2017 36.07 35.60 35.97 10,998,944 +0.28(+0.79%)
Sep 26, 2017 35.75 36.01 35.62 35.69 16,082,060 -0.04(-0.10%)
Sep 25, 2017 35.63 36.03 35.46 35.73 24,303,032 +0.78(+2.23%)
Sep 22, 2017 34.84 35.05 34.73 34.95 14,293,021 +0.28(+0.82%)
Sep 21, 2017 34.45 34.78 34.45 34.66 15,845,074 +0.20(+0.57%)
Sep 20, 2017 34.45 34.57 34.30 34.47 19,389,152 +0.16(+0.47%)
Sep 19, 2017 34.17 34.46 34.17 34.31 13,024,320 +0.10(+0.29%)
Sep 18, 2017 34.48 34.56 34.17 34.21 13,943,676 -0.26(-0.75%)
Sep 15, 2017 34.34 34.60 34.25 34.47 28,600,326 +0.08(+0.23%)
Sep 14, 2017 33.86 34.73 33.78 34.39 19,765,416 +0.51(+1.52%)
Sep 13, 2017 33.58 33.93 33.53 33.87 12,006,667 +0.28(+0.84%)
Sep 12, 2017 33.16 33.69 33.11 33.59 12,188,713 +0.48(+1.45%)
Sep 11, 2017 32.90 33.23 32.84 33.11 15,228,261 +0.31(+0.95%)
Sep 08, 2017 32.62 32.83 32.46 32.80 9,228,351 +0.08(+0.24%)
Sep 07, 2017 33.15 33.18 32.53 32.72 16,162,046 -0.34(-1.02%)
Sep 06, 2017 32.92 33.12 32.76 33.06 14,083,455 +0.39(+1.18%)
Sep 05, 2017 32.72 32.85 32.35 32.67 14,546,001 -0.11(-0.35%)
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.