General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.70 34.87 33.65 33.65 13,062,760 -0.83(-2.42%)
Apr 27, 2018 34.95 35.00 34.34 34.49 9,455,057 -0.55(-1.57%)
Apr 26, 2018 34.43 35.06 33.73 35.04 18,078,480 +0.13(+0.37%)
Apr 25, 2018 34.56 34.99 34.35 34.91 8,713,442 +0.16(+0.47%)
Apr 24, 2018 34.74 34.96 34.38 34.74 10,137,855 +0.22(+0.64%)
Apr 23, 2018 34.34 34.77 34.28 34.52 7,979,069 +0.07(+0.21%)
Apr 20, 2018 34.58 34.82 34.21 34.45 9,496,721 -0.15(-0.42%)
Apr 19, 2018 35.46 35.64 34.28 34.60 11,168,416 -1.06(-2.98%)
Apr 18, 2018 35.94 36.34 35.63 35.66 6,653,809 -0.27(-0.74%)
Apr 17, 2018 36.31 36.32 35.80 35.92 5,958,301 +0.05(+0.13%)
Apr 16, 2018 35.69 36.11 35.42 35.88 5,529,199 +0.40(+1.14%)
Apr 13, 2018 35.83 36.07 35.32 35.47 6,680,098 -0.09(-0.26%)
Apr 12, 2018 35.97 36.17 35.51 35.57 8,620,336 -0.16(-0.44%)
Apr 11, 2018 35.47 35.99 35.25 35.72 9,158,531 -0.06(-0.18%)
Apr 10, 2018 35.36 36.04 35.16 35.79 16,966,530 +1.14(+3.28%)
Apr 09, 2018 35.06 35.26 34.63 34.65 14,662,248 +0.14(+0.40%)
Apr 06, 2018 34.77 34.95 34.07 34.51 16,083,306 -0.29(-0.84%)
Apr 05, 2018 35.04 35.25 34.71 34.81 12,519,088 -0.03(-0.08%)
Apr 04, 2018 32.98 34.86 32.93 34.83 18,574,028 +1.00(+2.95%)
Apr 03, 2018 33.71 34.21 33.33 33.84 17,284,776 +1.08(+3.30%)
Apr 02, 2018 33.07 33.21 32.27 32.75 15,184,914 -0.53(-1.60%)
Mar 29, 2018 33.29 33.29 33.29 0 +0.80(+2.45%)
Mar 28, 2018 32.07 32.78 31.97 32.49 19,548,590 +0.55(+1.72%)
Mar 27, 2018 32.99 33.00 31.60 31.94 19,294,154 -1.03(-3.11%)
Mar 26, 2018 32.92 33.02 32.33 32.97 10,175,492 +0.75(+2.33%)
Mar 23, 2018 33.36 33.51 32.18 32.21 14,448,415 -1.08(-3.25%)
Mar 22, 2018 34.10 34.19 33.23 33.29 16,545,166 -1.13(-3.27%)
Mar 21, 2018 34.04 34.82 33.98 34.42 12,629,973 +0.63(+1.87%)
Mar 20, 2018 34.01 34.12 33.65 33.79 9,274,287 -0.11(-0.32%)
Mar 19, 2018 34.74 34.79 33.48 33.90 13,213,734 -0.85(-2.45%)
Mar 16, 2018 34.73 34.94 34.52 34.75 11,250,659 +0.08(+0.24%)
Mar 15, 2018 34.78 34.80 34.43 34.67 8,887,057 +0.15(+0.42%)
Mar 14, 2018 35.25 35.36 34.49 34.52 14,590,096 -0.29(-0.84%)
Mar 13, 2018 34.78 35.30 34.69 34.82 13,541,575 +0.16(+0.48%)
Mar 12, 2018 34.69 34.80 34.42 34.65 12,387,634 -0.01(-0.03%)
Mar 09, 2018 34.67 34.88 34.49 34.66 13,398,320 +0.00(+0.00%)
Mar 08, 2018 34.48 34.71 34.09 34.66 14,284,135 +0.44(+1.28%)
Mar 07, 2018 34.31 33.69 34.22 16,595,879 -0.17(-0.50%)
Mar 06, 2018 34.47 34.53 34.04 34.39 13,395,539 +0.17(+0.50%)
Mar 05, 2018 33.85 34.37 33.66 34.22 13,245,785 +0.28(+0.83%)
Mar 02, 2018 33.98 34.10 33.18 33.94 26,535,558 -0.33(-0.95%)
Mar 01, 2018 35.90 35.90 33.92 34.27 28,870,948 -1.41(-3.96%)
Feb 28, 2018 35.92 36.41 35.65 35.68 25,198,862 -0.74(-2.04%)
Feb 27, 2018 37.62 37.67 36.38 36.42 14,027,499 -1.24(-3.30%)
Feb 26, 2018 37.25 37.74 36.95 37.67 10,351,756 +0.57(+1.54%)
Feb 23, 2018 37.22 37.30 36.80 37.09 7,085,052 +0.00(+0.00%)
Feb 22, 2018 37.09 9,685,821 +0.32(+0.86%)
Feb 21, 2018 36.95 37.45 36.73 36.78 10,019,269 -0.19(-0.52%)
Feb 20, 2018 37.09 37.39 36.80 36.97 8,616,955 -0.29(-0.78%)
Feb 16, 2018 37.26 37.26 37.26 0 -0.69(-1.82%)
Feb 15, 2018 38.25 37.57 37.95 10,715,113 +0.04(+0.10%)
Feb 14, 2018 37.20 38.00 37.11 37.91 11,327,438 +0.37(+0.99%)
Feb 13, 2018 37.51 37.54 9,845,133 -0.54(-1.43%)
Feb 12, 2018 38.04 38.64 37.73 38.08 21,369,008 +0.49(+1.30%)
Feb 09, 2018 37.32 38.06 36.48 37.59 21,613,996 +0.64(+1.74%)
Feb 08, 2018 38.50 38.73 36.94 36.95 19,884,584 -1.49(-3.87%)
Feb 07, 2018 37.90 38.45 37.79 38.44 21,384,952 +0.48(+1.27%)
Feb 06, 2018 36.32 38.29 36.28 37.96 28,694,010 +1.60(+4.39%)
Feb 05, 2018 37.16 37.48 36.08 36.36 21,564,264 -0.82(-2.19%)
Feb 02, 2018 38.28 38.33 37.04 37.18 15,420,454 -1.30(-3.37%)
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.