General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.11 35.79 34.75 35.61 14,638,785 +0.51(+1.45%)
Jul 28, 2022 34.38 35.11 33.98 35.10 12,010,048 +1.04(+3.06%)
Jul 27, 2022 33.41 34.18 33.03 34.06 12,516,536 +1.32(+4.02%)
Jul 26, 2022 33.42 33.47 32.45 32.74 14,793,179 -1.16(-3.42%)
Jul 25, 2022 34.23 34.42 33.52 33.90 15,051,552 -0.15(-0.43%)
Jul 22, 2022 34.54 34.57 33.67 34.05 13,865,649 -0.45(-1.31%)
Jul 21, 2022 34.14 34.50 33.74 34.50 11,054,655 +0.36(+1.06%)
Jul 20, 2022 33.57 34.39 33.44 34.14 10,291,685 +0.35(+1.05%)
Jul 19, 2022 32.75 34.00 32.68 33.78 13,425,281 +1.75(+5.46%)
Jul 18, 2022 32.70 32.99 31.90 32.03 12,909,979 -0.25(-0.76%)
Jul 15, 2022 31.67 32.33 31.14 32.28 13,220,315 +1.26(+4.05%)
Jul 14, 2022 30.59 31.08 30.12 31.02 14,694,573 -0.13(-0.41%)
Jul 13, 2022 30.30 31.27 29.81 31.15 16,491,053 +0.19(+0.60%)
Jul 12, 2022 30.36 31.48 30.25 30.96 20,130,288 +0.65(+2.14%)
Jul 11, 2022 31.34 31.62 30.24 30.32 17,442,720 -1.41(-4.46%)
Jul 08, 2022 32.10 32.54 31.67 31.73 11,991,342 -0.34(-1.07%)
Jul 07, 2022 31.43 32.26 31.38 32.07 14,273,401 +1.37(+4.45%)
Jul 06, 2022 31.47 31.91 30.38 30.71 17,412,286 -1.08(-3.40%)
Jul 05, 2022 30.55 31.85 29.79 31.79 20,009,154 +0.18(+0.56%)
Jul 01, 2022 30.72 32.29 30.70 31.61 21,573,996 +0.42(+1.35%)
Jun 30, 2022 32.00 32.15 30.84 31.19 20,500,778 -1.66(-5.05%)
Jun 29, 2022 33.19 33.26 32.07 32.85 11,634,696 -0.53(-1.59%)
Jun 28, 2022 34.56 35.48 33.34 33.38 15,476,008 -0.63(-1.85%)
Jun 27, 2022 34.36 34.69 33.72 34.01 10,633,517 -0.19(-0.55%)
Jun 24, 2022 32.52 34.37 32.47 34.19 18,738,090 +1.80(+5.55%)
Jun 23, 2022 32.33 32.75 31.65 32.40 14,671,934 +0.16(+0.49%)
Jun 22, 2022 31.61 32.91 31.45 32.24 15,249,656 +0.19(+0.58%)
Jun 21, 2022 32.24 32.51 31.32 32.05 16,930,528 +0.75(+2.38%)
Jun 17, 2022 30.89 31.81 30.10 31.31 24,082,120 +0.45(+1.46%)
Jun 16, 2022 32.26 32.26 30.36 30.86 23,196,110 -2.71(-8.08%)
Jun 15, 2022 32.76 33.98 32.75 33.57 19,463,762 +0.96(+2.95%)
Jun 14, 2022 32.08 32.99 31.89 32.60 18,214,804 +0.90(+2.85%)
Jun 13, 2022 33.25 33.47 31.57 31.70 23,609,646 -2.68(-7.80%)
Jun 10, 2022 35.09 35.72 34.37 34.38 16,171,488 -1.61(-4.47%)
Jun 09, 2022 36.81 37.00 35.97 35.99 9,478,060 -1.02(-2.76%)
Jun 08, 2022 37.65 38.07 36.95 37.01 10,396,113 -0.67(-1.77%)
Jun 07, 2022 36.55 37.77 36.16 37.68 14,782,266 +0.53(+1.43%)
Jun 06, 2022 37.66 37.74 36.84 37.15 11,230,068 +0.22(+0.58%)
Jun 03, 2022 37.41 37.60 36.81 36.93 11,883,953 -1.24(-3.24%)
Jun 02, 2022 37.71 38.55 37.67 38.17 10,925,102 +0.59(+1.57%)
Jun 01, 2022 38.31 38.93 37.21 37.58 12,462,006 -0.40(-1.06%)
May 31, 2022 37.92 38.25 37.27 37.99 20,957,670 +0.11(+0.29%)
May 27, 2022 37.12 37.90 36.69 37.88 15,970,925 +1.13(+3.07%)
May 26, 2022 35.73 37.08 35.73 36.75 14,830,776 +1.41(+4.00%)
May 25, 2022 34.27 35.70 34.27 35.33 15,674,331 +0.76(+2.19%)
May 24, 2022 34.89 34.93 33.69 34.58 17,001,314 -0.78(-2.19%)
May 23, 2022 35.28 35.95 34.46 35.35 20,320,658 +0.59(+1.69%)
May 20, 2022 36.35 36.41 33.77 34.76 24,513,208 -0.71(-1.99%)
May 19, 2022 34.74 35.99 34.52 35.47 15,828,852 +0.28(+0.81%)
May 18, 2022 36.83 37.09 34.95 35.19 19,588,364 -2.23(-5.96%)
May 17, 2022 37.35 37.86 36.67 37.42 15,788,709 +0.98(+2.70%)
May 16, 2022 37.33 37.36 36.10 36.43 16,811,096 -1.09(-2.91%)
May 13, 2022 35.53 37.80 35.42 37.52 23,417,784 +2.60(+7.45%)
May 12, 2022 34.82 35.55 33.96 34.92 43,929,848 -1.68(-4.59%)
May 11, 2022 38.08 38.73 36.50 36.60 18,350,268 -1.40(-3.70%)
May 10, 2022 38.68 38.78 36.85 38.01 20,572,396 +0.43(+1.15%)
May 09, 2022 38.28 39.50 37.39 37.57 18,846,104 -1.30(-3.34%)
May 06, 2022 39.08 39.40 38.10 38.87 14,953,360 -0.36(-0.93%)
May 05, 2022 39.60 40.02 38.64 39.23 15,596,407 -1.20(-2.96%)
May 04, 2022 38.89 40.50 38.59 40.43 16,100,743 +1.21(+3.08%)
May 03, 2022 38.61 39.55 38.12 39.22 19,479,540 +1.46(+3.88%)
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.