General Motors (NY: GM )

40.56 +0.81 (+2.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2018 38.41 38.12 38.47 10,620,430 +0.02(+0.05%)
Jan 31, 2018 38.79 38.94 38.21 38.45 21,767,296 -0.26(-0.68%)
Jan 30, 2018 38.84 39.11 38.81 38.72 9,327,986 -0.29(-0.74%)
Jan 29, 2018 39.42 39.70 38.97 39.01 9,017,907 -0.43(-1.08%)
Jan 26, 2018 39.28 39.50 38.98 39.43 10,070,541 +0.30(+0.76%)
Jan 25, 2018 40.31 40.33 38.97 39.13 12,556,524 -0.91(-2.26%)
Jan 24, 2018 39.44 40.26 39.40 40.04 12,485,735 +0.71(+1.80%)
Jan 23, 2018 39.30 39.39 38.90 39.33 15,533,150 +0.08(+0.21%)
Jan 22, 2018 39.13 39.37 38.83 39.25 21,562,636 +0.13(+0.32%)
Jan 19, 2018 39.94 39.98 39.03 39.13 15,959,350 -0.64(-1.62%)
Jan 18, 2018 40.06 40.07 39.57 39.77 13,088,499 -0.15(-0.39%)
Jan 17, 2018 39.91 40.14 39.35 39.92 17,479,934 -0.15(-0.36%)
Jan 16, 2018 40.89 41.18 39.67 40.07 22,241,932 +0.11(+0.27%)
Jan 12, 2018 39.96 39.96 39.96 0 -0.11(-0.27%)
Jan 11, 2018 39.24 40.14 39.13 40.07 12,402,235 +1.08(+2.77%)
Jan 10, 2018 39.75 40.02 38.64 38.99 20,159,778 -0.95(-2.38%)
Jan 09, 2018 40.18 40.43 39.66 39.94 8,566,969 -0.15(-0.38%)
Jan 08, 2018 39.93 40.43 39.46 40.10 14,447,050 +0.19(+0.48%)
Jan 05, 2018 40.35 40.48 39.86 39.91 10,635,302 -0.12(-0.29%)
Jan 04, 2018 39.07 40.12 39.00 40.02 19,076,736 +1.20(+3.08%)
Jan 03, 2018 38.27 38.94 38.26 38.83 16,091,696 +0.92(+2.44%)
Jan 02, 2018 37.39 37.96 37.31 37.90 7,640,834 +0.73(+1.98%)
Dec 29, 2017 37.17 37.17 37.17 0 -0.35(-0.94%)
Dec 28, 2017 37.48 37.57 37.36 37.52 5,519,701 +0.06(+0.17%)
Dec 27, 2017 37.86 37.95 37.45 37.46 5,440,239 -0.44(-1.17%)
Dec 26, 2017 37.96 38.16 37.75 37.90 3,716,021 -0.20(-0.52%)
Dec 22, 2017 38.35 38.36 37.91 38.10 5,411,874 -0.13(-0.33%)
Dec 21, 2017 38.61 38.76 38.20 38.23 11,187,752 -0.33(-0.85%)
Dec 20, 2017 38.75 38.79 38.44 38.55 9,524,921 +0.03(+0.07%)
Dec 19, 2017 38.73 38.81 38.50 38.53 14,622,269 +0.31(+0.81%)
Dec 18, 2017 37.42 38.37 37.40 38.22 24,411,662 +1.09(+2.93%)
Dec 15, 2017 37.10 37.48 37.10 37.13 27,011,052 +0.13(+0.34%)
Dec 14, 2017 37.52 37.57 36.90 37.00 10,230,452 -0.53(-1.43%)
Dec 13, 2017 37.67 37.99 37.53 37.54 10,994,378 -0.12(-0.31%)
Dec 12, 2017 37.66 37.87 37.41 37.66 9,745,640 -0.13(-0.34%)
Dec 11, 2017 37.97 38.02 37.68 37.78 15,563,979 -0.32(-0.83%)
Dec 08, 2017 38.07 38.35 37.94 38.10 15,063,779 +0.00(+0.00%)
Dec 07, 2017 38.31 38.44 37.67 38.10 18,142,214 +0.23(+0.60%)
Dec 06, 2017 38.36 37.87 37.87 14,319,101 -0.58(-1.52%)
Dec 05, 2017 38.65 38.69 38.21 38.46 12,577,382 -0.22(-0.58%)
Dec 04, 2017 38.82 39.02 38.56 38.68 15,607,784 +0.23(+0.61%)
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.