General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 36.45 36.54 36.18 36.28 9,926,372 -0.18(-0.49%)
Sep 28, 2017 36.37 36.46 36.27 36.46 10,735,231 +0.00(+0.00%)
Sep 27, 2017 36.56 36.09 36.46 10,851,307 +0.29(+0.80%)
Sep 26, 2017 36.24 36.50 36.10 36.18 15,866,194 -0.04(-0.10%)
Sep 25, 2017 36.11 36.52 35.94 36.21 23,976,818 +0.79(+2.23%)
Sep 22, 2017 35.31 35.53 35.21 35.42 14,101,169 +0.29(+0.82%)
Sep 21, 2017 34.92 35.25 34.92 35.13 15,632,389 +0.20(+0.57%)
Sep 20, 2017 34.92 35.04 34.77 34.94 19,128,896 +0.16(+0.47%)
Sep 19, 2017 34.63 34.93 34.63 34.77 12,849,497 +0.10(+0.29%)
Sep 18, 2017 34.95 35.03 34.64 34.68 13,756,514 -0.26(-0.75%)
Sep 15, 2017 34.81 35.07 34.72 34.94 28,216,430 +0.08(+0.23%)
Sep 14, 2017 34.32 35.21 34.24 34.85 19,500,110 +0.52(+1.52%)
Sep 13, 2017 34.04 34.40 33.98 34.33 11,845,504 +0.29(+0.84%)
Sep 12, 2017 33.61 34.15 33.56 34.05 12,025,107 +0.49(+1.45%)
Sep 11, 2017 33.35 33.68 33.28 33.56 15,023,855 +0.31(+0.95%)
Sep 08, 2017 33.07 33.28 32.91 33.25 9,104,481 +0.08(+0.24%)
Sep 07, 2017 33.61 33.63 32.98 33.17 15,945,107 -0.34(-1.02%)
Sep 06, 2017 33.36 33.57 33.20 33.51 13,894,418 +0.39(+1.18%)
Sep 05, 2017 33.17 33.29 32.79 33.12 14,350,756 -0.12(-0.35%)
Sep 01, 2017 32.67 33.39 32.60 33.23 20,208,272 +0.73(+2.24%)
Aug 31, 2017 31.93 32.68 31.93 32.50 15,287,245 +0.64(+2.01%)
Aug 30, 2017 31.61 31.88 31.50 31.86 8,162,885 +0.27(+0.84%)
Aug 29, 2017 31.44 31.62 31.32 31.59 6,206,310 +0.01(+0.03%)
Aug 28, 2017 31.74 31.83 31.39 31.59 9,003,230 -0.08(-0.25%)
Aug 25, 2017 31.61 31.91 31.61 31.67 7,515,620 +0.07(+0.23%)
Aug 24, 2017 31.70 31.78 31.53 31.59 5,571,207 +0.03(+0.08%)
Aug 23, 2017 31.37 31.72 31.24 31.57 7,229,390 +0.17(+0.54%)
Aug 22, 2017 31.13 31.51 31.11 31.40 8,785,351 +0.35(+1.12%)
Aug 21, 2017 31.04 31.19 30.94 31.05 6,754,857 +0.07(+0.23%)
Aug 18, 2017 31.04 31.19 30.79 30.98 8,087,191 -0.15(-0.49%)
Aug 17, 2017 31.67 31.71 31.11 31.13 8,178,087 -0.67(-2.10%)
Aug 16, 2017 31.71 31.82 31.59 31.80 7,787,928 +0.19(+0.59%)
Aug 15, 2017 31.63 31.90 31.51 31.61 6,762,942 +0.06(+0.20%)
Aug 14, 2017 31.27 31.63 31.18 31.55 8,281,943 +0.48(+1.55%)
Aug 11, 2017 31.11 31.31 31.01 31.07 7,668,898 +0.04(+0.14%)
Aug 10, 2017 31.31 31.40 31.02 31.03 10,824,543 -0.36(-1.13%)
Aug 09, 2017 31.27 31.52 31.19 31.38 9,286,528 -0.10(-0.31%)
Aug 08, 2017 31.40 31.87 31.34 31.48 10,144,712 +0.08(+0.26%)
Aug 07, 2017 31.27 31.48 31.24 31.40 9,280,612 +0.03(+0.08%)
Aug 04, 2017 31.53 30.92 31.37 10,298,927 +0.44(+1.44%)
Aug 03, 2017 31.06 31.29 30.91 30.93 11,655,283 -0.04(-0.14%)
Aug 02, 2017 30.81 31.12 30.79 30.97 10,414,539 +0.05(+0.17%)
Aug 01, 2017 31.85 32.00 30.77 30.92 24,263,740 -1.09(-3.39%)
Jul 31, 2017 31.86 32.29 31.83 32.00 15,576,955 +0.19(+0.59%)
Jul 28, 2017 31.86 31.91 31.56 31.82 8,467,717 -0.15(-0.47%)
Jul 27, 2017 31.59 32.01 31.47 31.97 11,249,762 +0.28(+0.90%)
Jul 26, 2017 31.62 31.94 31.49 31.68 12,155,351 +0.04(+0.14%)
Jul 25, 2017 31.97 32.17 31.58 31.64 16,346,304 -0.22(-0.70%)
Jul 24, 2017 32.01 32.10 31.78 31.86 13,153,394 -0.22(-0.69%)
Jul 21, 2017 32.07 32.12 31.76 32.08 9,929,050 -0.30(-0.93%)
Jul 20, 2017 32.58 32.28 32.39 11,421,370 -0.05(-0.16%)
Jul 19, 2017 32.36 32.50 32.29 32.44 8,787,958 +0.04(+0.11%)
Jul 18, 2017 32.30 32.45 32.22 32.40 8,734,178 +0.04(+0.14%)
Jul 17, 2017 32.36 32.50 32.20 32.36 11,952,586 +0.03(+0.08%)
Jul 14, 2017 32.05 32.41 32.00 32.33 11,513,666 +0.44(+1.37%)
Jul 13, 2017 31.58 32.13 31.53 31.90 15,543,587 +0.32(+1.01%)
Jul 12, 2017 31.58 31.93 31.55 31.58 8,464,833 +0.09(+0.28%)
Jul 11, 2017 31.30 31.54 31.26 31.49 11,381,732 +0.19(+0.60%)
Jul 10, 2017 31.13 31.44 31.02 31.30 11,856,698 +0.22(+0.72%)
Jul 07, 2017 31.13 31.17 30.93 31.08 9,694,889 +0.06(+0.20%)
Jul 06, 2017 31.02 31.27 30.89 31.02 9,631,648 -0.12(-0.40%)
Jul 05, 2017 31.64 31.65 31.03 31.14 12,162,980 -0.50(-1.57%)
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.