General Motors (NY: GM )

39.76 -0.67 (-1.66%)
Streaming Delayed Price Updated: 1:44 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 38.15 39.18 37.80 39.11 65,423,456 +4.46(+12.87%)
May 30, 2018 34.35 34.69 34.33 34.65 12,905,419 +0.41(+1.20%)
May 29, 2018 34.82 34.85 34.14 34.24 13,475,058 -0.84(-2.40%)
May 25, 2018 35.08 35.08 35.08 0 -0.08(-0.23%)
May 24, 2018 34.81 35.35 34.71 35.16 9,242,976 +0.49(+1.43%)
May 23, 2018 34.97 34.98 34.31 34.67 9,600,271 -0.39(-1.12%)
May 22, 2018 35.34 35.51 35.04 35.06 7,631,712 +0.17(+0.50%)
May 21, 2018 34.95 35.11 34.79 34.89 6,799,149 +0.27(+0.79%)
May 18, 2018 35.05 35.17 34.55 34.61 6,087,994 -0.47(-1.33%)
May 17, 2018 34.78 35.24 34.58 35.08 10,451,163 +0.25(+0.71%)
May 16, 2018 33.86 34.84 33.86 34.83 8,945,164 +1.00(+2.95%)
May 15, 2018 33.34 33.85 33.34 33.84 7,104,038 +0.28(+0.85%)
May 14, 2018 33.95 33.95 33.49 33.55 6,979,505 -0.24(-0.70%)
May 11, 2018 33.99 34.12 33.69 33.79 5,302,410 -0.25(-0.73%)
May 10, 2018 33.40 34.09 33.36 34.04 7,440,079 +0.82(+2.45%)
May 09, 2018 33.33 33.65 32.94 33.22 8,306,589 -0.05(-0.17%)
May 08, 2018 33.32 33.53 33.07 33.28 9,131,949 -0.01(-0.03%)
May 07, 2018 33.55 33.68 33.24 33.29 10,046,410 -0.34(-1.01%)
May 04, 2018 33.11 33.69 32.86 33.62 7,248,219 +0.51(+1.55%)
May 03, 2018 32.97 33.13 32.31 33.11 17,186,810 -0.05(-0.14%)
May 02, 2018 33.41 33.62 33.11 33.16 10,306,971 -0.20(-0.60%)
May 01, 2018 33.67 33.85 32.87 33.36 12,425,615 -0.29(-0.87%)
Apr 30, 2018 34.70 34.87 33.65 33.65 13,062,760 -0.83(-2.42%)
Apr 27, 2018 34.95 35.00 34.34 34.49 9,455,057 -0.55(-1.57%)
Apr 26, 2018 34.43 35.06 33.73 35.04 18,078,480 +0.13(+0.37%)
Apr 25, 2018 34.56 34.99 34.35 34.91 8,713,442 +0.16(+0.47%)
Apr 24, 2018 34.74 34.96 34.38 34.74 10,137,855 +0.22(+0.64%)
Apr 23, 2018 34.34 34.77 34.28 34.52 7,979,069 +0.07(+0.21%)
Apr 20, 2018 34.58 34.82 34.21 34.45 9,496,721 -0.15(-0.42%)
Apr 19, 2018 35.46 35.64 34.28 34.60 11,168,416 -1.06(-2.98%)
Apr 18, 2018 35.94 36.34 35.63 35.66 6,653,809 -0.27(-0.74%)
Apr 17, 2018 36.31 36.32 35.80 35.92 5,958,301 +0.05(+0.13%)
Apr 16, 2018 35.69 36.11 35.42 35.88 5,529,199 +0.40(+1.14%)
Apr 13, 2018 35.83 36.07 35.32 35.47 6,680,098 -0.09(-0.26%)
Apr 12, 2018 35.97 36.17 35.51 35.57 8,620,336 -0.16(-0.44%)
Apr 11, 2018 35.47 35.99 35.25 35.72 9,158,531 -0.06(-0.18%)
Apr 10, 2018 35.36 36.04 35.16 35.79 16,966,530 +1.14(+3.28%)
Apr 09, 2018 35.06 35.26 34.63 34.65 14,662,248 +0.14(+0.40%)
Apr 06, 2018 34.77 34.95 34.07 34.51 16,083,306 -0.29(-0.84%)
Apr 05, 2018 35.04 35.25 34.71 34.81 12,519,088 -0.03(-0.08%)
Apr 04, 2018 32.98 34.86 32.93 34.83 18,574,028 +1.00(+2.95%)
Apr 03, 2018 33.71 34.21 33.33 33.84 17,284,776 +1.08(+3.30%)
Apr 02, 2018 33.07 33.21 32.27 32.75 15,184,914 -0.53(-1.60%)
Mar 29, 2018 33.29 33.29 33.29 0 +0.80(+2.45%)
Mar 28, 2018 32.07 32.78 31.97 32.49 19,548,590 +0.55(+1.72%)
Mar 27, 2018 32.99 33.00 31.60 31.94 19,294,154 -1.03(-3.11%)
Mar 26, 2018 32.92 33.02 32.33 32.97 10,175,492 +0.75(+2.33%)
Mar 23, 2018 33.36 33.51 32.18 32.21 14,448,415 -1.08(-3.25%)
Mar 22, 2018 34.10 34.19 33.23 33.29 16,545,166 -1.13(-3.27%)
Mar 21, 2018 34.04 34.82 33.98 34.42 12,629,973 +0.63(+1.87%)
Mar 20, 2018 34.01 34.12 33.65 33.79 9,274,287 -0.11(-0.32%)
Mar 19, 2018 34.74 34.79 33.48 33.90 13,213,734 -0.85(-2.45%)
Mar 16, 2018 34.73 34.94 34.52 34.75 11,250,659 +0.08(+0.24%)
Mar 15, 2018 34.78 34.80 34.43 34.67 8,887,057 +0.15(+0.42%)
Mar 14, 2018 35.25 35.36 34.49 34.52 14,590,096 -0.29(-0.84%)
Mar 13, 2018 34.78 35.30 34.69 34.82 13,541,575 +0.16(+0.48%)
Mar 12, 2018 34.69 34.80 34.42 34.65 12,387,634 -0.01(-0.03%)
Mar 09, 2018 34.67 34.88 34.49 34.66 13,398,320 +0.00(+0.00%)
Mar 08, 2018 34.48 34.71 34.09 34.66 14,284,135 +0.44(+1.28%)
Mar 07, 2018 34.31 33.69 34.22 16,595,879 -0.17(-0.50%)
Mar 06, 2018 34.47 34.53 34.04 34.39 13,395,539 +0.17(+0.50%)
Mar 05, 2018 33.85 34.37 33.66 34.22 13,245,785 +0.28(+0.83%)
Mar 02, 2018 33.98 34.10 33.18 33.94 26,535,558 -0.33(-0.95%)
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.