General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.71 36.94 36.41 36.91 11,762,931 -0.07(-0.18%)
Jan 30, 2019 36.42 37.02 36.06 36.98 11,663,094 +0.59(+1.61%)
Jan 29, 2019 36.24 36.46 36.03 36.39 6,073,619 +0.01(+0.03%)
Jan 28, 2019 36.16 36.51 36.00 36.38 12,032,522 -0.17(-0.47%)
Jan 25, 2019 36.56 36.73 36.29 36.55 9,349,006 +0.45(+1.26%)
Jan 24, 2019 35.72 36.22 35.62 36.10 8,255,566 +0.46(+1.30%)
Jan 23, 2019 36.13 36.29 35.45 35.63 8,192,762 -0.45(-1.26%)
Jan 22, 2019 36.21 36.68 35.84 36.09 12,828,048 -0.44(-1.19%)
Jan 18, 2019 36.37 36.67 35.79 36.52 11,094,082 +0.33(+0.91%)
Jan 17, 2019 35.47 36.23 35.38 36.19 13,805,635 +0.56(+1.57%)
Jan 16, 2019 35.45 35.93 35.25 35.63 18,361,168 +0.11(+0.32%)
Jan 15, 2019 35.79 35.79 34.81 35.52 12,682,707 -0.10(-0.29%)
Jan 14, 2019 35.24 35.94 35.02 35.62 15,180,463 +0.45(+1.29%)
Jan 11, 2019 34.62 35.92 34.29 35.17 34,101,236 +2.32(+7.05%)
Jan 10, 2019 33.11 33.15 32.32 32.85 9,616,555 -0.43(-1.28%)
Jan 09, 2019 33.07 33.67 32.83 33.28 10,432,128 +0.35(+1.06%)
Jan 08, 2019 33.11 33.75 32.62 32.93 11,018,998 +0.43(+1.31%)
Jan 07, 2019 31.89 33.08 31.67 32.50 11,334,604 +0.97(+3.09%)
Jan 04, 2019 31.03 31.75 30.68 31.53 11,400,451 +1.02(+3.35%)
Jan 03, 2019 31.54 31.86 30.46 30.51 12,327,788 -1.31(-4.13%)
Jan 02, 2019 31.07 31.98 30.66 31.82 8,095,246 +0.18(+0.57%)
Dec 31, 2018 32.16 32.37 31.13 31.64 8,938,929 -0.44(-1.39%)
Dec 28, 2018 32.11 32.85 31.86 32.09 9,174,044 -0.04(-0.12%)
Dec 27, 2018 31.28 32.16 30.64 32.12 14,121,448 +0.42(+1.31%)
Dec 26, 2018 30.82 31.72 29.76 31.71 13,203,235 +1.09(+3.55%)
Dec 24, 2018 30.88 31.16 30.51 30.62 9,630,954 -0.58(-1.85%)
Dec 21, 2018 32.38 32.97 31.18 31.20 22,603,422 -1.22(-3.76%)
Dec 20, 2018 33.04 33.44 32.01 32.42 15,675,582 -0.62(-1.89%)
Dec 19, 2018 33.12 34.24 32.81 33.04 12,559,077 +0.03(+0.09%)
Dec 18, 2018 33.13 33.61 32.81 33.01 8,977,985 +0.23(+0.69%)
Dec 17, 2018 33.05 33.69 32.60 32.79 11,284,526 -0.42(-1.25%)
Dec 14, 2018 33.11 33.77 32.97 33.20 8,896,536 -0.01(-0.03%)
Dec 13, 2018 34.02 34.22 33.16 33.21 9,018,453 -0.54(-1.60%)
Dec 12, 2018 33.32 34.09 33.32 33.75 10,915,186 +0.94(+2.85%)
Dec 11, 2018 33.63 33.82 32.78 32.81 12,923,345 +0.26(+0.78%)
Dec 10, 2018 32.68 32.90 31.65 32.56 13,024,406 -0.26(-0.78%)
Dec 07, 2018 33.52 33.99 32.68 32.81 9,764,898 -0.96(-2.83%)
Dec 06, 2018 33.81 33.82 33.02 33.77 15,353,694 -0.42(-1.22%)
Dec 04, 2018 35.78 35.85 34.17 34.19 15,206,774 -1.81(-5.02%)
Dec 03, 2018 36.51 37.08 35.92 35.99 18,312,812 +0.47(+1.32%)
Nov 30, 2018 34.39 35.57 34.32 35.52 19,345,326 +1.11(+3.24%)
Nov 29, 2018 34.44 34.60 33.98 34.41 8,302,660 -0.18(-0.51%)
Nov 28, 2018 34.41 34.63 33.64 34.59 13,281,406 +0.24(+0.71%)
Nov 27, 2018 34.89 35.15 33.90 34.34 27,296,570 -0.90(-2.55%)
Nov 26, 2018 33.83 36.27 33.75 35.24 32,426,590 +1.61(+4.79%)
Nov 23, 2018 33.07 33.80 32.95 33.63 4,520,251 +0.36(+1.07%)
Nov 21, 2018 33.28 33.28 33.28 0 +0.43(+1.31%)
Nov 20, 2018 32.86 33.34 32.62 32.85 11,038,546 -0.55(-1.65%)
Nov 19, 2018 33.46 33.67 33.15 33.40 12,382,617 -0.07(-0.20%)
Nov 16, 2018 33.06 33.50 32.78 33.46 12,479,112 +0.19(+0.56%)
Nov 15, 2018 32.68 33.31 31.69 33.28 18,876,408 +0.30(+0.91%)
Nov 14, 2018 33.89 34.00 32.74 32.98 11,626,603 -0.66(-1.95%)
Nov 13, 2018 33.62 34.31 33.43 33.63 9,180,043 +0.22(+0.67%)
Nov 12, 2018 33.36 33.74 33.18 33.41 10,748,147 -0.01(-0.03%)
Nov 09, 2018 33.81 34.11 33.09 33.42 9,654,662 -0.81(-2.38%)
Nov 08, 2018 34.08 34.53 33.97 34.23 11,448,009 -0.29(-0.84%)
Nov 07, 2018 34.38 34.63 34.05 34.52 10,102,264 +0.39(+1.15%)
Nov 06, 2018 33.87 34.22 33.78 34.13 11,951,750 +0.20(+0.58%)
Nov 05, 2018 33.70 34.06 33.56 33.93 12,255,038 +0.21(+0.61%)
Nov 02, 2018 34.45 34.90 33.28 33.73 14,174,380 -0.41(-1.21%)
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.