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 (%)
Mar 31, 2020 20.92 22.16 20.50 20.73 20,351,490 -0.54(-2.53%)
Mar 30, 2020 22.26 22.43 20.58 21.27 18,518,086 -0.06(-0.28%)
Mar 27, 2020 21.32 21.91 20.69 21.33 18,391,494 -1.18(-5.23%)
Mar 26, 2020 21.59 22.92 21.01 22.51 17,000,446 +1.07(+4.98%)
Mar 25, 2020 22.95 23.10 20.95 21.44 27,675,620 +0.38(+1.80%)
Mar 24, 2020 19.28 21.62 18.56 21.06 24,123,564 +3.50(+19.94%)
Mar 23, 2020 17.97 18.52 17.19 17.56 25,475,734 -0.54(-2.98%)
Mar 20, 2020 18.38 18.91 17.64 18.10 35,783,512 +0.43(+2.43%)
Mar 19, 2020 16.30 18.95 14.97 17.67 34,432,964 +0.91(+5.42%)
Mar 18, 2020 18.79 19.01 14.29 16.76 39,600,036 -3.51(-17.32%)
Mar 17, 2020 21.26 21.53 19.46 20.27 23,594,514 -0.68(-3.24%)
Mar 16, 2020 21.46 22.36 20.95 20.95 18,093,248 -3.70(-15.01%)
Mar 13, 2020 24.54 25.27 22.85 24.65 17,950,690 +1.67(+7.25%)
Mar 12, 2020 23.55 24.28 22.45 22.99 20,388,730 -2.95(-11.38%)
Mar 11, 2020 25.94 26.56 25.70 25.94 21,359,278 -1.12(-4.13%)
Mar 10, 2020 25.92 27.08 24.53 27.06 18,328,514 +2.42(+9.84%)
Mar 09, 2020 25.94 26.06 24.09 24.63 28,399,688 -3.99(-13.94%)
Mar 06, 2020 29.14 29.47 28.39 28.62 20,055,184 -1.41(-4.68%)
Mar 05, 2020 30.47 30.70 29.94 30.03 17,954,030 -1.05(-3.37%)
Mar 04, 2020 30.56 31.12 29.92 31.08 16,454,689 +1.00(+3.31%)
Mar 03, 2020 31.05 31.84 29.83 30.08 16,039,636 -0.89(-2.86%)
Mar 02, 2020 30.08 31.00 29.31 30.97 15,209,586 +0.91(+3.02%)
Feb 28, 2020 29.35 30.06 28.91 30.06 21,134,578 -0.21(-0.68%)
Feb 27, 2020 30.85 31.46 30.11 30.27 15,151,212 -1.27(-4.03%)
Feb 26, 2020 31.64 32.14 31.43 31.54 14,631,200 +0.25(+0.79%)
Feb 25, 2020 32.77 32.80 30.95 31.30 14,828,349 -1.32(-4.05%)
Feb 24, 2020 33.26 33.27 32.32 32.62 14,954,263 -1.54(-4.50%)
Feb 21, 2020 34.49 34.58 33.92 34.15 8,554,653 -0.63(-1.81%)
Feb 20, 2020 34.16 34.89 34.10 34.79 7,925,245 +0.36(+1.06%)
Feb 19, 2020 34.04 34.60 34.03 34.42 9,207,028 +0.50(+1.48%)
Feb 18, 2020 33.76 34.24 33.47 33.92 10,683,809 -0.34(-1.01%)
Feb 14, 2020 34.80 34.88 33.93 34.26 9,075,705 -0.52(-1.50%)
Feb 13, 2020 34.71 35.02 34.66 34.79 7,688,320 -0.20(-0.56%)
Feb 12, 2020 34.82 35.28 34.63 34.98 12,247,450 +0.47(+1.37%)
Feb 11, 2020 33.85 34.76 33.58 34.51 12,898,305 +0.75(+2.22%)
Feb 10, 2020 33.50 33.81 33.19 33.76 12,437,065 +0.61(+1.84%)
Feb 07, 2020 33.59 33.67 32.95 33.15 14,646,583 -0.69(-2.04%)
Feb 06, 2020 34.55 34.60 33.76 33.84 12,032,117 -0.69(-2.00%)
Feb 05, 2020 34.40 34.94 33.70 34.53 19,319,926 +0.65(+1.92%)
Feb 04, 2020 33.86 34.32 33.71 33.88 14,544,585 +0.64(+1.93%)
Feb 03, 2020 33.08 33.85 33.04 33.24 18,195,030 +0.33(+0.99%)
Jan 31, 2020 32.77 33.01 32.67 32.91 18,901,640 +0.06(+0.18%)
Jan 30, 2020 32.92 32.97 32.50 32.85 11,699,133 -0.27(-0.80%)
Jan 29, 2020 33.32 33.55 33.11 33.12 7,078,875 -0.04(-0.12%)
Jan 28, 2020 33.09 33.38 32.86 33.16 8,995,655 +0.23(+0.69%)
Jan 27, 2020 33.15 33.28 32.70 32.93 10,506,421 -0.89(-2.62%)
Jan 24, 2020 34.40 34.49 33.52 33.82 9,522,800 -0.56(-1.63%)
Jan 23, 2020 34.27 34.49 33.52 34.38 8,716,908 -0.03(-0.09%)
Jan 22, 2020 34.63 34.84 34.36 34.41 7,461,210 -0.08(-0.23%)
Jan 21, 2020 34.85 35.04 34.46 34.49 11,716,958 -0.60(-1.71%)
Jan 17, 2020 35.06 35.22 34.90 35.09 10,014,939 +0.05(+0.14%)
Jan 16, 2020 34.71 35.07 34.65 35.04 7,385,180 +0.39(+1.14%)
Jan 15, 2020 34.50 34.81 34.39 34.65 7,277,989 +0.00(+0.00%)
Jan 14, 2020 34.50 34.84 34.46 34.65 6,926,128 +0.17(+0.49%)
Jan 13, 2020 34.19 34.50 34.00 34.48 7,574,010 +0.33(+0.95%)
Jan 10, 2020 34.65 35.93 34.01 34.15 9,787,790 -0.42(-1.23%)
Jan 09, 2020 34.49 34.60 34.04 34.58 9,749,805 +0.42(+1.24%)
Jan 08, 2020 34.54 34.70 33.92 34.15 13,421,361 -0.49(-1.42%)
Jan 07, 2020 35.24 35.33 34.24 34.65 17,846,630 -0.68(-1.93%)
Jan 06, 2020 35.44 35.66 35.29 35.33 8,530,253 -0.47(-1.32%)
Jan 03, 2020 36.20 36.39 35.59 35.80 9,309,144 -1.04(-2.84%)
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.