General Motors (NY: GM )

38.34 +0.14 (+0.38%)
Streaming Delayed Price Updated: 1:29 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.11 31.18 30.93 31.07 8,633,886 +0.06(+0.20%)
Jun 29, 2017 30.83 31.07 30.71 31.01 11,478,014 +0.25(+0.81%)
Jun 28, 2017 30.75 30.91 30.65 30.76 12,395,095 +0.33(+1.08%)
Jun 27, 2017 30.54 30.69 30.26 30.43 13,130,717 -0.28(-0.90%)
Jun 26, 2017 30.48 30.82 30.40 30.71 13,306,756 +0.28(+0.94%)
Jun 23, 2017 30.37 30.48 30.21 30.42 11,510,857 +0.01(+0.03%)
Jun 22, 2017 30.29 30.55 30.12 30.41 10,047,957 +0.05(+0.18%)
Jun 21, 2017 30.67 30.69 30.20 30.36 10,261,745 -0.24(-0.79%)
Jun 20, 2017 30.55 30.71 30.38 30.60 9,327,419 +0.04(+0.15%)
Jun 19, 2017 30.57 30.75 30.49 30.55 12,615,462 +0.05(+0.17%)
Jun 16, 2017 30.77 30.78 30.18 30.50 18,205,116 -0.28(-0.90%)
Jun 15, 2017 30.61 30.84 30.58 30.78 11,441,421 -0.01(-0.03%)
Jun 14, 2017 30.72 30.81 30.38 30.79 11,906,959 +0.09(+0.29%)
Jun 13, 2017 30.85 30.87 30.42 30.70 13,616,799 -0.15(-0.49%)
Jun 12, 2017 30.44 30.97 30.44 30.85 16,125,616 +0.30(+0.99%)
Jun 09, 2017 30.29 30.63 30.29 30.55 16,715,461 +0.20(+0.67%)
Jun 08, 2017 30.44 30.10 30.34 12,092,615 -0.20(-0.67%)
Jun 07, 2017 30.41 30.65 30.32 30.55 14,640,818 +0.26(+0.85%)
Jun 06, 2017 30.20 30.33 30.00 30.29 13,098,778 -0.03(-0.09%)
Jun 05, 2017 30.32 30.56 30.14 30.31 13,510,227 +0.01(+0.03%)
Jun 02, 2017 30.22 30.38 29.87 30.30 13,248,678 +0.02(+0.06%)
Jun 01, 2017 29.96 30.67 29.07 30.29 25,756,416 +0.44(+1.47%)
May 31, 2017 29.65 29.88 29.45 29.85 18,774,924 +0.35(+1.19%)
May 30, 2017 29.11 29.68 29.06 29.50 15,827,563 +0.40(+1.39%)
May 26, 2017 28.47 29.09 28.36 29.09 19,113,598 +0.41(+1.44%)
May 25, 2017 29.21 29.44 28.08 28.68 36,768,344 -0.53(-1.81%)
May 24, 2017 29.21 29.39 29.03 29.21 12,183,524 -0.02(-0.06%)
May 23, 2017 29.07 29.38 29.03 29.22 19,978,122 +0.26(+0.91%)
May 22, 2017 29.00 29.25 28.80 28.96 20,755,124 +0.18(+0.61%)
May 19, 2017 28.63 29.00 28.60 28.78 15,936,830 +0.22(+0.77%)
May 18, 2017 28.35 28.74 28.34 28.56 15,950,299 +0.04(+0.15%)
May 17, 2017 29.40 29.48 28.23 28.52 21,180,448 -0.88(-2.99%)
May 16, 2017 29.82 29.90 29.34 29.40 15,401,314 -0.35(-1.18%)
May 15, 2017 29.88 30.04 29.60 29.75 15,498,347 +0.18(+0.60%)
May 12, 2017 29.86 30.04 29.27 29.57 14,213,927 -0.43(-1.44%)
May 11, 2017 29.97 30.11 29.82 30.01 10,281,862 -0.11(-0.35%)
May 10, 2017 30.13 30.31 29.98 30.11 8,713,580 -0.03(-0.09%)
May 09, 2017 29.82 30.32 29.82 30.14 9,587,768 +0.26(+0.85%)
May 08, 2017 29.78 30.13 29.73 29.88 13,338,523 +0.18(+0.59%)
May 05, 2017 29.29 29.71 29.21 29.71 11,533,768 +0.55(+1.87%)
May 04, 2017 29.60 29.62 29.00 29.16 14,166,984 -0.29(-0.99%)
May 03, 2017 29.06 29.61 29.04 29.45 14,336,861 +0.25(+0.84%)
May 02, 2017 29.99 30.20 28.88 29.21 28,085,376 -0.88(-2.92%)
May 01, 2017 30.46 30.48 30.02 30.08 14,538,743 -0.39(-1.27%)
Apr 28, 2017 30.85 31.04 30.28 30.47 18,928,310 +0.09(+0.29%)
Apr 27, 2017 30.37 30.43 29.86 30.38 15,765,619 +0.14(+0.47%)
Apr 26, 2017 29.92 30.74 29.86 30.24 16,704,300 +0.34(+1.15%)
Apr 25, 2017 30.00 30.05 29.66 29.90 13,116,306 +0.07(+0.24%)
Apr 24, 2017 29.96 30.04 29.58 29.83 15,897,545 +0.14(+0.47%)
Apr 21, 2017 30.01 30.05 29.57 29.69 11,041,892 -0.31(-1.03%)
Apr 20, 2017 29.86 30.37 29.82 30.00 13,250,140 +0.27(+0.92%)
Apr 19, 2017 29.81 30.00 29.65 29.72 14,060,630 +0.09(+0.30%)
Apr 18, 2017 29.66 29.75 29.46 29.64 7,980,660 -0.18(-0.62%)
Apr 17, 2017 29.44 29.89 29.35 29.82 12,203,610 +0.45(+1.53%)
Apr 13, 2017 29.72 29.83 29.35 29.37 10,830,258 -0.48(-1.62%)
Apr 12, 2017 29.94 30.16 29.66 29.86 16,727,520 +0.02(+0.06%)
Apr 11, 2017 29.99 29.99 29.54 29.84 11,850,260 -0.04(-0.15%)
Apr 10, 2017 29.77 30.01 29.73 29.88 15,704,573 +0.23(+0.77%)
Apr 07, 2017 29.94 30.08 29.64 29.65 16,539,121 -0.40(-1.32%)
Apr 06, 2017 29.93 30.32 29.81 30.05 13,836,898 +0.14(+0.47%)
Apr 05, 2017 30.45 30.48 29.90 29.91 12,121,857 -0.24(-0.79%)
Apr 04, 2017 29.82 30.29 29.82 30.15 10,799,419 +0.09(+0.29%)
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.