General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.02 23.02 21.85 21.89 15,548,316 -1.46(-6.27%)
Apr 29, 2020 22.34 24.13 22.27 23.35 23,966,172 +1.57(+7.21%)
Apr 28, 2020 22.76 22.98 21.70 21.78 22,487,520 -0.27(-1.20%)
Apr 27, 2020 21.13 22.16 20.76 22.05 20,606,216 +0.49(+2.28%)
Apr 24, 2020 21.32 21.84 21.15 21.56 12,210,651 +0.42(+2.00%)
Apr 23, 2020 21.16 21.66 21.05 21.13 10,866,724 +0.22(+1.03%)
Apr 22, 2020 21.26 21.39 20.69 20.92 9,723,526 +0.06(+0.28%)
Apr 21, 2020 20.89 21.50 20.60 20.86 13,753,458 -1.12(-5.09%)
Apr 20, 2020 21.33 22.23 21.05 21.98 16,202,822 -0.10(-0.45%)
Apr 17, 2020 21.53 22.14 21.44 22.08 17,480,068 +1.58(+7.71%)
Apr 16, 2020 21.25 21.26 20.19 20.50 11,690,657 -0.78(-3.65%)
Apr 15, 2020 21.53 21.87 21.08 21.27 12,990,142 -1.30(-5.74%)
Apr 14, 2020 23.18 23.34 22.26 22.57 12,881,165 -0.03(-0.13%)
Apr 13, 2020 23.61 23.67 22.31 22.60 15,072,333 -1.03(-4.36%)
Apr 09, 2020 23.73 24.54 23.16 23.63 22,901,614 +0.91(+4.02%)
Apr 08, 2020 21.35 23.18 21.08 22.71 24,204,802 +1.80(+8.59%)
Apr 07, 2020 20.89 21.81 20.34 20.92 30,947,648 +1.72(+8.95%)
Apr 06, 2020 18.76 19.41 18.22 19.20 22,849,154 +1.48(+8.37%)
Apr 03, 2020 18.07 18.44 17.53 17.72 14,088,469 -0.15(-0.82%)
Apr 02, 2020 18.76 19.34 17.47 17.86 18,243,868 -1.05(-5.56%)
Apr 01, 2020 19.15 19.80 18.65 18.91 17,781,708 -1.49(-7.31%)
Mar 31, 2020 20.59 21.81 20.18 20.41 20,676,392 -0.53(-2.53%)
Mar 30, 2020 21.91 22.08 20.26 20.94 18,813,718 -0.06(-0.28%)
Mar 27, 2020 20.99 21.57 20.37 21.00 18,685,104 -1.16(-5.23%)
Mar 26, 2020 21.25 22.56 20.68 22.15 17,271,848 +1.05(+4.98%)
Mar 25, 2020 22.59 22.73 20.62 21.10 28,117,448 +0.37(+1.80%)
Mar 24, 2020 18.97 21.28 18.27 20.73 24,508,684 +3.45(+19.94%)
Mar 23, 2020 17.69 18.23 16.92 17.28 25,882,440 -0.53(-2.98%)
Mar 20, 2020 18.09 18.62 17.36 17.81 36,354,776 +0.42(+2.43%)
Mar 19, 2020 16.05 18.65 14.73 17.39 34,982,668 +0.89(+5.42%)
Mar 18, 2020 18.49 18.71 14.06 16.50 40,232,232 -3.46(-17.32%)
Mar 17, 2020 20.93 21.19 19.15 19.96 23,971,188 -0.67(-3.24%)
Mar 16, 2020 21.12 22.01 20.62 20.62 18,382,098 -3.64(-15.01%)
Mar 13, 2020 24.16 24.88 22.49 24.27 18,237,264 +1.64(+7.25%)
Mar 12, 2020 23.18 23.90 22.10 22.63 20,714,224 -2.91(-11.38%)
Mar 11, 2020 25.53 26.14 25.30 25.53 21,700,268 -1.10(-4.13%)
Mar 10, 2020 25.51 26.65 24.15 26.63 18,621,120 +2.39(+9.84%)
Mar 09, 2020 25.53 25.65 23.72 24.25 28,853,074 -3.93(-13.94%)
Mar 06, 2020 28.69 29.01 27.94 28.17 20,375,354 -1.38(-4.68%)
Mar 05, 2020 29.99 30.22 29.47 29.56 18,240,656 -1.03(-3.37%)
Mar 04, 2020 30.08 30.63 29.45 30.59 16,717,377 +0.98(+3.31%)
Mar 03, 2020 30.56 31.34 29.36 29.61 16,295,698 -0.87(-2.86%)
Mar 02, 2020 29.61 30.51 28.85 30.48 15,452,397 +0.89(+3.02%)
Feb 28, 2020 28.89 29.59 28.46 29.59 21,471,976 -0.20(-0.68%)
Feb 27, 2020 30.37 30.97 29.64 29.80 15,393,091 -1.25(-4.03%)
Feb 26, 2020 31.14 31.64 30.94 31.05 14,864,777 +0.24(+0.79%)
Feb 25, 2020 32.26 32.29 30.46 30.80 15,065,074 -1.30(-4.05%)
Feb 24, 2020 32.73 32.74 31.81 32.10 15,192,998 -1.51(-4.50%)
Feb 21, 2020 33.95 34.03 33.38 33.62 8,691,222 -0.62(-1.81%)
Feb 20, 2020 33.63 34.35 33.56 34.24 8,051,766 +0.36(+1.06%)
Feb 19, 2020 33.50 34.05 33.49 33.88 9,354,013 +0.49(+1.48%)
Feb 18, 2020 33.23 33.71 32.95 33.38 10,854,369 -0.34(-1.01%)
Feb 14, 2020 34.25 34.34 33.39 33.72 9,220,593 -0.51(-1.50%)
Feb 13, 2020 34.16 34.47 34.11 34.24 7,811,059 -0.19(-0.56%)
Feb 12, 2020 34.28 34.72 34.08 34.43 12,442,973 +0.47(+1.37%)
Feb 11, 2020 33.32 34.21 33.05 33.97 13,104,218 +0.74(+2.22%)
Feb 10, 2020 32.98 33.28 32.67 33.23 12,635,615 +0.60(+1.84%)
Feb 07, 2020 33.06 33.14 32.43 32.63 14,880,406 -0.68(-2.04%)
Feb 06, 2020 34.01 34.05 33.23 33.31 12,224,202 -0.68(-2.00%)
Feb 05, 2020 33.86 34.39 33.17 33.99 19,628,354 +0.64(+1.92%)
Feb 04, 2020 33.33 33.78 33.18 33.35 14,776,780 +0.63(+1.93%)
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.