General Motors (NY: GM )

45.42 +0.83 (+1.86%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.23 57.53 56.23 56.43 21,134,326 -1.03(-1.79%)
Mar 30, 2021 55.58 57.58 55.39 57.46 19,958,442 +2.52(+4.59%)
Mar 29, 2021 55.07 56.17 54.74 54.94 16,347,713 -0.57(-1.03%)
Mar 26, 2021 55.99 56.31 54.35 55.51 16,657,905 -0.08(-0.14%)
Mar 25, 2021 53.62 55.80 53.28 55.58 16,470,941 +0.78(+1.42%)
Mar 24, 2021 55.66 56.45 54.71 54.81 20,932,456 -0.34(-0.62%)
Mar 23, 2021 55.97 56.72 54.71 55.15 21,655,870 -1.91(-3.34%)
Mar 22, 2021 57.70 57.87 55.50 57.06 30,629,884 -1.69(-2.88%)
Mar 19, 2021 58.27 59.24 57.14 58.75 23,773,062 +0.54(+0.93%)
Mar 18, 2021 58.98 61.12 57.82 58.21 35,455,652 -0.77(-1.30%)
Mar 17, 2021 56.21 59.04 56.12 58.97 24,161,476 +2.88(+5.13%)
Mar 16, 2021 57.31 57.52 55.78 56.09 16,460,762 -0.81(-1.42%)
Mar 15, 2021 58.24 58.24 56.18 56.90 20,081,720 -1.30(-2.23%)
Mar 12, 2021 54.99 58.55 54.70 58.20 30,375,006 +2.88(+5.20%)
Mar 11, 2021 55.85 56.14 54.94 55.32 20,583,264 -0.49(-0.88%)
Mar 10, 2021 54.04 55.93 53.89 55.81 23,162,192 +2.14(+3.99%)
Mar 09, 2021 54.37 54.43 53.06 53.67 18,205,310 -0.32(-0.60%)
Mar 08, 2021 53.32 55.19 52.78 53.99 24,874,320 +1.21(+2.29%)
Mar 05, 2021 51.65 53.02 49.57 52.78 25,650,472 +1.89(+3.70%)
Mar 04, 2021 52.04 53.21 49.35 50.90 26,646,958 -0.82(-1.59%)
Mar 03, 2021 53.52 53.89 51.71 51.72 19,995,604 -1.41(-2.66%)
Mar 02, 2021 51.66 54.30 51.25 53.14 36,890,956 +1.54(+2.99%)
Mar 01, 2021 51.47 51.87 50.89 51.60 15,651,349 +1.19(+2.36%)
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%)
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.