General Motors (NY: GM )

39.75 +0.37 (+0.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 32.00 32.75 32.00 32.57 15,253,324 +0.64(+2.01%)
Aug 30, 2017 31.68 31.95 31.57 31.93 8,144,772 +0.27(+0.84%)
Aug 29, 2017 31.51 31.69 31.39 31.66 6,192,539 +0.01(+0.03%)
Aug 28, 2017 31.81 31.90 31.46 31.66 8,983,253 -0.08(-0.25%)
Aug 25, 2017 31.68 31.99 31.68 31.74 7,498,943 +0.07(+0.23%)
Aug 24, 2017 31.77 31.85 31.60 31.66 5,558,845 +0.03(+0.08%)
Aug 23, 2017 31.44 31.79 31.31 31.64 7,213,349 +0.17(+0.54%)
Aug 22, 2017 31.20 31.58 31.17 31.47 8,765,857 +0.35(+1.12%)
Aug 21, 2017 31.11 31.25 31.01 31.12 6,739,868 +0.07(+0.23%)
Aug 18, 2017 31.11 31.25 30.85 31.05 8,069,246 -0.15(-0.49%)
Aug 17, 2017 31.75 31.79 31.17 31.20 8,159,941 -0.67(-2.10%)
Aug 16, 2017 31.78 31.89 31.66 31.87 7,770,647 +0.19(+0.59%)
Aug 15, 2017 31.70 31.97 31.58 31.68 6,747,936 +0.06(+0.20%)
Aug 14, 2017 31.34 31.70 31.25 31.62 8,263,565 +0.48(+1.55%)
Aug 11, 2017 31.17 31.38 31.08 31.14 7,651,881 +0.04(+0.14%)
Aug 10, 2017 31.38 31.47 31.09 31.09 10,800,524 -0.36(-1.13%)
Aug 09, 2017 31.34 31.59 31.26 31.45 9,265,922 -0.10(-0.31%)
Aug 08, 2017 31.47 31.94 31.41 31.55 10,122,202 +0.08(+0.25%)
Aug 07, 2017 31.34 31.55 31.31 31.47 9,260,019 +0.03(+0.09%)
Aug 04, 2017 31.60 30.99 31.44 10,276,074 +0.45(+1.44%)
Aug 03, 2017 31.13 31.36 30.98 31.00 11,629,421 -0.04(-0.14%)
Aug 02, 2017 30.88 31.19 30.86 31.04 10,391,430 +0.05(+0.17%)
Aug 01, 2017 31.92 32.08 30.84 30.99 24,209,902 -1.09(-3.39%)
Jul 31, 2017 31.93 32.36 31.91 32.08 15,542,391 +0.19(+0.59%)
Jul 28, 2017 31.93 31.98 31.63 31.89 8,448,928 -0.15(-0.47%)
Jul 27, 2017 31.66 32.08 31.54 32.04 11,224,800 +0.29(+0.90%)
Jul 26, 2017 31.69 32.01 31.56 31.75 12,128,379 +0.04(+0.14%)
Jul 25, 2017 32.04 32.24 31.65 31.71 16,310,033 -0.22(-0.70%)
Jul 24, 2017 32.08 32.17 31.85 31.93 13,124,207 -0.22(-0.69%)
Jul 21, 2017 32.14 32.19 31.83 32.16 9,907,018 -0.30(-0.93%)
Jul 20, 2017 32.65 32.35 32.46 11,396,027 -0.05(-0.16%)
Jul 19, 2017 32.43 32.57 32.36 32.51 8,768,459 +0.04(+0.11%)
Jul 18, 2017 32.37 32.53 32.29 32.48 8,714,797 +0.04(+0.14%)
Jul 17, 2017 32.43 32.57 32.27 32.43 11,926,065 +0.03(+0.08%)
Jul 14, 2017 32.12 32.48 32.08 32.40 11,488,118 +0.44(+1.37%)
Jul 13, 2017 31.65 32.20 31.60 31.97 15,509,097 +0.32(+1.01%)
Jul 12, 2017 31.65 32.00 31.62 31.65 8,446,050 +0.09(+0.28%)
Jul 11, 2017 31.37 31.61 31.33 31.56 11,356,477 +0.19(+0.60%)
Jul 10, 2017 31.20 31.51 31.09 31.37 11,830,388 +0.22(+0.72%)
Jul 07, 2017 31.20 31.24 31.00 31.15 9,673,376 +0.06(+0.20%)
Jul 06, 2017 31.09 31.34 30.96 31.09 9,610,276 -0.12(-0.40%)
Jul 05, 2017 31.71 31.72 31.09 31.21 12,135,992 -0.50(-1.57%)
Jul 03, 2017 30.77 32.09 30.71 31.71 12,244,696 +0.57(+1.83%)
Jun 30, 2017 31.17 31.25 31.00 31.14 8,614,728 +0.06(+0.20%)
Jun 29, 2017 30.90 31.14 30.78 31.08 11,452,545 +0.25(+0.81%)
Jun 28, 2017 30.82 30.98 30.72 30.83 12,367,591 +0.33(+1.08%)
Jun 27, 2017 30.60 30.76 30.32 30.50 13,101,580 -0.28(-0.90%)
Jun 26, 2017 30.55 30.89 30.47 30.77 13,277,229 +0.29(+0.94%)
Jun 23, 2017 30.43 30.55 30.27 30.49 11,485,316 +0.01(+0.03%)
Jun 22, 2017 30.35 30.61 30.19 30.48 10,025,661 +0.05(+0.18%)
Jun 21, 2017 30.74 30.76 30.27 30.43 10,238,975 -0.24(-0.78%)
Jun 20, 2017 30.61 30.77 30.44 30.67 9,306,722 +0.04(+0.15%)
Jun 19, 2017 30.64 30.82 30.56 30.62 12,587,469 +0.05(+0.18%)
Jun 16, 2017 30.84 30.84 30.24 30.57 18,164,720 -0.28(-0.90%)
Jun 15, 2017 30.68 30.91 30.65 30.84 11,416,033 -0.01(-0.03%)
Jun 14, 2017 30.79 30.88 30.44 30.85 11,880,538 +0.09(+0.29%)
Jun 13, 2017 30.92 30.93 30.49 30.76 13,586,585 -0.15(-0.49%)
Jun 12, 2017 30.51 31.04 30.51 30.92 16,089,834 +0.30(+0.99%)
Jun 09, 2017 30.35 30.70 30.35 30.61 16,678,371 +0.21(+0.67%)
Jun 08, 2017 30.51 30.17 30.41 12,065,783 -0.21(-0.67%)
Jun 07, 2017 30.48 30.72 30.39 30.61 14,608,331 +0.26(+0.85%)
Jun 06, 2017 30.27 30.40 30.06 30.35 13,069,712 -0.03(-0.09%)
Jun 05, 2017 30.39 30.63 30.20 30.38 13,480,249 +0.01(+0.03%)
Jun 02, 2017 30.28 30.44 29.94 30.37 13,219,280 +0.02(+0.06%)
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.