General Motors (NY: GM )

38.02 -0.77 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 34.32 35.49 34.24 35.45 19,388,348 +1.11(+3.24%)
Nov 29, 2018 34.36 34.52 33.90 34.33 8,321,124 -0.18(-0.51%)
Nov 28, 2018 34.33 34.56 33.57 34.51 13,310,942 +0.24(+0.71%)
Nov 27, 2018 34.81 35.07 33.82 34.27 27,357,274 -0.90(-2.55%)
Nov 26, 2018 33.75 36.19 33.67 35.17 32,498,702 +1.61(+4.79%)
Nov 23, 2018 33.00 33.73 32.88 33.56 4,530,304 +0.35(+1.07%)
Nov 21, 2018 33.20 33.20 33.20 0 +0.43(+1.31%)
Nov 20, 2018 32.78 33.27 32.55 32.77 11,063,094 -0.55(-1.65%)
Nov 19, 2018 33.39 33.60 33.07 33.33 12,410,154 -0.07(-0.20%)
Nov 16, 2018 32.99 33.43 32.70 33.39 12,506,864 +0.19(+0.56%)
Nov 15, 2018 32.61 33.24 31.62 33.20 18,918,386 +0.30(+0.91%)
Nov 14, 2018 33.81 33.92 32.67 32.90 11,652,460 -0.65(-1.95%)
Nov 13, 2018 33.55 34.23 33.35 33.56 9,200,458 +0.22(+0.67%)
Nov 12, 2018 33.29 33.66 33.11 33.33 10,772,050 -0.01(-0.03%)
Nov 09, 2018 33.74 34.03 33.02 33.34 9,676,133 -0.81(-2.38%)
Nov 08, 2018 34.01 34.46 33.89 34.16 11,473,468 -0.29(-0.84%)
Nov 07, 2018 34.31 34.56 33.97 34.45 10,124,730 +0.39(+1.15%)
Nov 06, 2018 33.79 34.15 33.71 34.05 11,978,329 +0.20(+0.58%)
Nov 05, 2018 33.62 33.99 33.48 33.86 12,282,292 +0.21(+0.61%)
Nov 02, 2018 34.37 34.82 33.21 33.65 14,205,902 -0.41(-1.21%)
Nov 01, 2018 33.85 34.27 33.33 34.06 16,303,474 -0.11(-0.33%)
Oct 31, 2018 33.60 34.60 33.06 34.17 40,444,328 +2.85(+9.09%)
Oct 30, 2018 30.99 31.68 30.84 31.33 17,436,230 +0.38(+1.24%)
Oct 29, 2018 31.86 32.04 30.57 30.94 20,929,150 +0.45(+1.47%)
Oct 26, 2018 29.59 30.71 29.54 30.50 19,313,294 +0.61(+2.03%)
Oct 25, 2018 29.13 30.07 29.02 29.89 17,947,488 +1.35(+4.71%)
Oct 24, 2018 29.69 29.94 28.54 28.54 20,106,772 -1.46(-4.86%)
Oct 23, 2018 28.90 30.26 28.85 30.00 17,747,332 +0.73(+2.49%)
Oct 22, 2018 29.37 29.50 28.98 29.27 11,832,982 +0.13(+0.45%)
Oct 19, 2018 28.69 29.39 28.55 29.14 13,655,901 +0.11(+0.39%)
Oct 18, 2018 29.62 29.71 28.93 29.03 15,363,193 -0.79(-2.66%)
Oct 17, 2018 29.94 30.16 29.50 29.82 9,741,277 -0.38(-1.27%)
Oct 16, 2018 30.32 30.39 29.76 30.21 12,716,249 +0.21(+0.68%)
Oct 15, 2018 29.60 30.31 29.58 30.00 14,583,656 +0.31(+1.04%)
Oct 12, 2018 30.58 30.58 29.41 29.69 16,007,189 -0.49(-1.61%)
Oct 11, 2018 30.46 31.29 30.07 30.18 19,288,096 -0.27(-0.89%)
Oct 10, 2018 30.45 30.78 30.00 30.45 18,441,030 -0.05(-0.15%)
Oct 09, 2018 31.76 31.76 30.44 30.50 21,326,704 -1.49(-4.67%)
Oct 08, 2018 31.59 32.01 31.52 31.99 8,999,672 +0.12(+0.38%)
Oct 05, 2018 32.14 32.23 31.73 31.87 11,508,148 -0.12(-0.38%)
Oct 04, 2018 31.86 32.37 31.71 31.99 20,247,990 +0.23(+0.74%)
Oct 03, 2018 32.71 32.74 31.54 31.76 30,298,452 +0.65(+2.10%)
Oct 02, 2018 31.71 32.07 31.01 31.10 24,336,966 -0.84(-2.63%)
Oct 01, 2018 32.04 32.26 31.75 31.94 14,716,336 +0.50(+1.57%)
Sep 28, 2018 31.35 31.47 31.09 31.45 9,461,037 +0.00(+0.00%)
Sep 27, 2018 31.30 31.52 31.08 31.45 12,482,625 -0.06(-0.18%)
Sep 26, 2018 31.28 31.76 31.15 31.50 19,351,726 +0.17(+0.54%)
Sep 25, 2018 32.20 32.39 31.29 31.34 15,847,808 -1.12(-3.45%)
Sep 24, 2018 32.73 33.04 32.18 32.46 10,675,605 -0.53(-1.61%)
Sep 21, 2018 33.91 34.08 32.84 32.99 29,092,426 -0.71(-2.11%)
Sep 20, 2018 33.54 34.04 33.38 33.70 12,195,717 +0.33(+0.98%)
Sep 19, 2018 33.03 33.56 32.97 33.37 11,710,877 +0.59(+1.79%)
Sep 18, 2018 32.85 32.90 32.31 32.78 9,493,706 +0.07(+0.23%)
Sep 17, 2018 32.22 32.90 32.14 32.71 11,675,058 +0.36(+1.13%)
Sep 14, 2018 32.20 32.46 32.06 32.34 14,617,573 +0.35(+1.11%)
Sep 13, 2018 32.00 32.20 31.66 31.99 15,875,812 +0.18(+0.56%)
Sep 12, 2018 31.48 32.21 31.48 31.81 10,024,977 +0.27(+0.86%)
Sep 11, 2018 31.68 31.72 31.23 31.54 9,123,482 -0.09(-0.30%)
Sep 10, 2018 31.68 31.99 31.60 31.63 11,429,641 -0.04(-0.12%)
Sep 07, 2018 32.08 32.09 31.39 31.67 14,142,626 -0.44(-1.37%)
Sep 06, 2018 32.69 32.93 32.11 32.11 13,825,192 -0.49(-1.52%)
Sep 05, 2018 32.89 32.89 32.38 32.61 13,814,576 -0.29(-0.87%)
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.