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, 2018 34.23 34.40 33.20 33.20 13,240,480 -0.82(-2.42%)
Apr 27, 2018 34.48 34.53 33.88 34.02 9,583,694 -0.54(-1.57%)
Apr 26, 2018 33.97 34.59 33.28 34.56 18,324,440 +0.13(+0.37%)
Apr 25, 2018 34.09 34.52 33.89 34.44 8,831,989 +0.16(+0.47%)
Apr 24, 2018 34.28 34.49 33.92 34.28 10,275,782 +0.22(+0.64%)
Apr 23, 2018 33.88 34.30 33.82 34.06 8,087,626 +0.07(+0.21%)
Apr 20, 2018 34.11 34.35 33.75 33.99 9,625,925 -0.14(-0.42%)
Apr 19, 2018 34.98 35.16 33.82 34.13 11,320,364 -1.05(-2.98%)
Apr 18, 2018 35.46 35.85 35.15 35.18 6,744,335 -0.26(-0.74%)
Apr 17, 2018 35.82 35.83 35.31 35.44 6,039,365 +0.05(+0.13%)
Apr 16, 2018 35.22 35.62 34.94 35.40 5,604,424 +0.40(+1.14%)
Apr 13, 2018 35.35 35.59 34.85 35.00 6,770,982 -0.09(-0.26%)
Apr 12, 2018 35.49 35.69 35.03 35.09 8,737,617 -0.15(-0.44%)
Apr 11, 2018 34.99 35.50 34.78 35.24 9,283,134 -0.06(-0.18%)
Apr 10, 2018 34.88 35.56 34.69 35.31 17,197,362 +1.12(+3.28%)
Apr 09, 2018 34.59 34.79 34.17 34.19 14,861,730 +0.14(+0.40%)
Apr 06, 2018 34.30 34.48 33.62 34.05 16,302,121 -0.29(-0.84%)
Apr 05, 2018 34.56 34.77 34.24 34.34 12,689,412 -0.03(-0.08%)
Apr 04, 2018 32.54 34.39 32.49 34.37 18,826,730 +0.98(+2.95%)
Apr 03, 2018 33.25 33.75 32.88 33.38 17,519,938 +1.07(+3.30%)
Apr 02, 2018 32.62 32.77 31.84 32.31 15,391,507 -0.52(-1.60%)
Mar 29, 2018 32.84 32.84 32.84 0 +0.79(+2.45%)
Mar 28, 2018 31.64 32.34 31.54 32.05 19,814,552 +0.54(+1.72%)
Mar 27, 2018 32.55 32.56 31.18 31.51 19,556,654 -1.01(-3.11%)
Mar 26, 2018 32.48 32.58 31.90 32.52 10,313,931 +0.74(+2.33%)
Mar 23, 2018 32.91 33.06 31.75 31.78 14,644,988 -1.07(-3.25%)
Mar 22, 2018 33.64 33.73 32.78 32.85 16,770,265 -1.11(-3.27%)
Mar 21, 2018 33.58 34.36 33.53 33.96 12,801,805 +0.62(+1.87%)
Mar 20, 2018 33.55 33.66 33.20 33.34 9,400,465 -0.11(-0.32%)
Mar 19, 2018 34.28 34.32 33.03 33.44 13,393,509 -0.84(-2.45%)
Mar 16, 2018 34.27 34.47 34.06 34.28 11,403,726 +0.08(+0.24%)
Mar 15, 2018 34.31 34.33 33.97 34.20 9,007,967 +0.14(+0.42%)
Mar 14, 2018 34.77 34.89 34.02 34.06 14,788,596 -0.29(-0.84%)
Mar 13, 2018 34.31 34.83 34.22 34.35 13,725,810 +0.16(+0.48%)
Mar 12, 2018 34.22 34.33 33.96 34.19 12,556,170 -0.01(-0.03%)
Mar 09, 2018 34.20 34.41 34.03 34.19 13,580,605 +0.00(+0.00%)
Mar 08, 2018 34.01 34.25 33.63 34.19 14,478,472 +0.43(+1.28%)
Mar 07, 2018 33.85 33.24 33.76 16,821,672 -0.17(-0.50%)
Mar 06, 2018 34.01 34.06 33.58 33.93 13,577,790 +0.17(+0.50%)
Mar 05, 2018 33.39 33.90 33.21 33.76 13,425,999 +0.28(+0.83%)
Mar 02, 2018 33.52 33.64 32.73 33.48 26,896,582 -0.32(-0.95%)
Mar 01, 2018 35.42 35.42 33.47 33.81 29,263,746 -1.40(-3.96%)
Feb 28, 2018 35.44 35.92 35.17 35.20 25,541,700 -0.73(-2.04%)
Feb 27, 2018 37.12 37.16 35.89 35.93 14,218,348 -1.23(-3.30%)
Feb 26, 2018 36.75 37.23 36.45 37.16 10,492,595 +0.56(+1.54%)
Feb 23, 2018 36.72 36.80 36.30 36.60 7,181,446 +0.00(+0.00%)
Feb 22, 2018 36.60 9,817,600 +0.31(+0.86%)
Feb 21, 2018 36.45 36.95 36.24 36.28 10,155,584 -0.19(-0.52%)
Feb 20, 2018 36.59 36.89 36.31 36.47 8,734,192 -0.29(-0.78%)
Feb 16, 2018 36.76 36.76 36.76 0 -0.68(-1.82%)
Feb 15, 2018 37.74 37.06 37.44 10,860,896 +0.04(+0.10%)
Feb 14, 2018 36.70 37.49 36.61 37.40 11,481,551 +0.37(+0.99%)
Feb 13, 2018 37.01 37.03 9,979,079 -0.54(-1.43%)
Feb 12, 2018 37.53 38.13 37.22 37.57 21,659,740 +0.48(+1.30%)
Feb 09, 2018 36.82 37.54 35.99 37.09 21,908,060 +0.64(+1.74%)
Feb 08, 2018 37.98 38.21 36.44 36.45 20,155,120 -1.47(-3.87%)
Feb 07, 2018 37.39 37.94 37.29 37.92 21,675,900 +0.47(+1.27%)
Feb 06, 2018 35.84 37.78 35.79 37.45 29,084,402 +1.57(+4.39%)
Feb 05, 2018 36.66 36.97 35.59 35.87 21,857,654 -0.81(-2.20%)
Feb 02, 2018 37.77 37.81 36.54 36.68 15,630,254 -1.28(-3.37%)
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.