General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 37.83 38.04 37.48 38.04 12,245,905 +0.32(+0.84%)
Jul 28, 2023 38.42 38.65 37.42 37.73 17,632,552 -0.91(-2.36%)
Jul 27, 2023 38.40 39.11 38.20 38.64 17,737,980 +0.67(+1.78%)
Jul 26, 2023 37.64 38.12 37.32 37.97 15,800,708 +0.37(+0.98%)
Jul 25, 2023 37.41 38.45 36.80 37.60 30,843,424 -1.37(-3.51%)
Jul 24, 2023 38.54 39.15 38.43 38.97 18,467,708 +0.74(+1.95%)
Jul 21, 2023 39.30 39.33 38.03 38.22 13,738,298 -0.70(-1.81%)
Jul 20, 2023 38.64 38.99 38.39 38.93 10,715,909 +0.03(+0.08%)
Jul 19, 2023 38.97 39.24 38.83 38.90 12,880,911 +0.10(+0.26%)
Jul 18, 2023 38.41 38.86 38.22 38.80 13,420,570 +0.38(+0.98%)
Jul 17, 2023 39.15 39.20 38.18 38.42 16,277,277 -1.24(-3.12%)
Jul 14, 2023 40.27 40.36 39.60 39.66 11,142,070 -0.50(-1.23%)
Jul 13, 2023 40.38 40.69 40.07 40.16 12,551,001 +0.09(+0.22%)
Jul 12, 2023 40.49 40.62 40.04 40.07 14,644,979 +0.44(+1.10%)
Jul 11, 2023 39.23 39.76 38.82 39.63 11,495,524 +0.33(+0.83%)
Jul 10, 2023 39.24 39.41 38.86 39.30 10,595,093 +0.03(+0.08%)
Jul 07, 2023 39.20 39.64 38.98 39.27 10,699,127 +0.15(+0.38%)
Jul 06, 2023 38.59 39.14 38.27 39.13 13,222,743 +0.04(+0.10%)
Jul 05, 2023 38.77 39.20 38.58 39.09 12,219,900 +0.46(+1.18%)
Jul 03, 2023 38.41 38.81 38.30 38.63 5,626,023 +0.40(+1.04%)
Jun 30, 2023 37.99 38.53 37.68 38.23 11,712,930 +0.36(+0.94%)
Jun 29, 2023 38.01 38.29 37.68 37.88 10,547,207 +0.01(+0.03%)
Jun 28, 2023 37.18 37.89 37.09 37.87 12,991,039 +0.70(+1.89%)
Jun 27, 2023 36.70 37.20 36.14 37.16 9,202,442 +0.77(+2.13%)
Jun 26, 2023 35.72 36.68 35.72 36.39 12,005,951 +0.52(+1.44%)
Jun 23, 2023 35.63 36.13 35.50 35.87 10,289,020 -0.48(-1.31%)
Jun 22, 2023 36.47 36.64 36.05 36.35 8,691,687 -0.35(-0.95%)
Jun 21, 2023 36.99 36.99 36.57 36.70 9,162,846 -0.31(-0.83%)
Jun 20, 2023 37.38 37.52 36.60 37.00 14,503,839 -0.63(-1.69%)
Jun 16, 2023 37.80 37.93 37.33 37.64 14,647,289 -0.07(-0.18%)
Jun 15, 2023 36.87 37.94 36.87 37.71 15,821,561 +0.66(+1.79%)
Jun 14, 2023 37.52 37.65 36.73 37.04 15,005,542 -0.29(-0.77%)
Jun 13, 2023 36.65 37.52 36.65 37.33 16,588,107 +0.97(+2.67%)
Jun 12, 2023 35.96 36.71 35.95 36.36 15,030,208 +0.44(+1.21%)
Jun 09, 2023 37.17 37.84 35.92 35.92 24,526,698 +0.38(+1.06%)
Jun 08, 2023 35.89 36.13 35.38 35.55 16,262,772 -0.37(-1.02%)
Jun 07, 2023 35.09 36.15 34.93 35.91 23,362,414 +0.97(+2.78%)
Jun 06, 2023 33.71 35.08 33.69 34.94 15,729,009 +1.10(+3.25%)
Jun 05, 2023 34.09 34.20 33.37 33.84 10,144,682 -0.15(-0.44%)
Jun 02, 2023 33.37 34.19 33.19 33.99 15,447,472 +1.25(+3.82%)
Jun 01, 2023 32.21 33.02 31.86 32.74 12,572,428 +0.69(+2.17%)
May 31, 2023 32.58 32.67 31.50 32.05 18,130,848 -0.94(-2.85%)
May 30, 2023 33.32 33.89 32.94 32.99 12,812,810 +0.07(+0.21%)
May 26, 2023 32.25 33.11 31.99 32.92 13,811,880 +0.87(+2.72%)
May 25, 2023 31.80 32.27 31.77 32.05 10,608,989 +0.13(+0.40%)
May 24, 2023 32.63 32.67 31.65 31.92 13,504,976 -1.13(-3.41%)
May 23, 2023 32.63 33.46 32.59 33.04 17,918,434 +0.55(+1.70%)
May 22, 2023 32.34 32.56 32.03 32.49 8,965,095 +0.20(+0.61%)
May 19, 2023 32.75 32.80 32.13 32.29 12,746,963 -0.24(-0.73%)
May 18, 2023 31.92 32.59 31.89 32.53 14,400,879 +0.45(+1.42%)
May 17, 2023 31.45 32.22 31.28 32.08 11,396,486 +0.89(+2.85%)
May 16, 2023 31.70 31.88 31.15 31.19 11,192,899 -0.82(-2.56%)
May 15, 2023 32.03 32.11 31.76 32.01 19,054,444 -0.03(-0.09%)
May 12, 2023 32.88 32.91 31.77 32.04 13,189,045 -0.71(-2.17%)
May 11, 2023 32.48 32.91 32.48 32.75 12,457,984 +0.04(+0.12%)
May 10, 2023 33.49 33.57 32.24 32.71 15,592,241 -0.20(-0.60%)
May 09, 2023 32.95 33.19 32.79 32.91 11,975,137 -0.38(-1.13%)
May 08, 2023 33.02 33.36 32.76 33.28 11,392,696 +0.40(+1.20%)
May 05, 2023 31.96 33.02 31.85 32.89 17,386,256 +1.55(+4.95%)
May 04, 2023 31.94 32.30 31.21 31.33 14,962,298 -0.78(-2.43%)
May 03, 2023 32.39 33.02 32.01 32.12 13,634,231 -0.59(-1.81%)
May 02, 2023 32.83 33.03 32.15 32.71 14,691,402 -0.40(-1.19%)
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.