General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 29.89 30.05 29.48 29.50 9,623,067 -0.39(-1.30%)
Aug 28, 2020 29.73 30.09 29.50 29.89 9,221,521 +0.33(+1.11%)
Aug 27, 2020 29.47 30.10 29.39 29.56 8,783,492 +0.21(+0.71%)
Aug 26, 2020 29.65 29.70 28.99 29.35 9,783,432 -0.21(-0.71%)
Aug 25, 2020 30.26 30.59 29.35 29.56 13,059,114 -0.62(-2.05%)
Aug 24, 2020 29.15 30.61 28.86 30.17 20,225,550 +1.74(+6.13%)
Aug 21, 2020 28.61 28.82 28.30 28.43 9,885,604 -0.27(-0.94%)
Aug 20, 2020 28.57 29.04 28.51 28.70 9,721,794 -0.39(-1.33%)
Aug 19, 2020 29.52 29.90 28.95 29.09 14,568,131 -0.62(-2.08%)
Aug 18, 2020 30.41 30.98 29.66 29.71 23,203,968 -0.17(-0.57%)
Aug 17, 2020 28.47 30.63 28.30 29.88 33,966,464 +2.14(+7.72%)
Aug 14, 2020 27.17 28.00 27.03 27.73 8,626,448 +0.31(+1.13%)
Aug 13, 2020 27.61 28.09 27.38 27.43 7,619,643 -0.48(-1.71%)
Aug 12, 2020 28.86 29.62 27.66 27.90 10,107,372 -0.49(-1.72%)
Aug 11, 2020 28.34 29.22 28.30 28.39 17,336,894 +0.54(+1.93%)
Aug 10, 2020 26.79 27.93 26.74 27.85 10,902,472 +1.25(+4.72%)
Aug 07, 2020 26.36 26.69 26.05 26.60 8,074,971 +0.10(+0.38%)
Aug 06, 2020 26.05 27.07 26.03 26.50 14,229,123 +0.29(+1.10%)
Aug 05, 2020 26.08 26.23 25.76 26.21 9,294,091 +0.53(+2.05%)
Aug 04, 2020 25.75 25.91 25.40 25.68 15,679,225 +0.16(+0.62%)
Aug 03, 2020 24.95 25.65 24.71 25.52 10,489,430 +0.75(+3.01%)
Jul 31, 2020 25.01 25.04 24.33 24.78 17,864,544 -0.31(-1.23%)
Jul 30, 2020 25.02 25.35 24.91 25.09 16,080,060 -0.69(-2.67%)
Jul 29, 2020 26.92 26.93 24.82 25.77 28,918,456 -0.44(-1.67%)
Jul 28, 2020 25.66 26.62 25.57 26.21 12,907,844 +0.63(+2.45%)
Jul 27, 2020 25.76 25.80 25.20 25.58 16,671,356 -0.55(-2.10%)
Jul 24, 2020 26.48 26.75 25.99 26.13 8,623,535 -0.51(-1.91%)
Jul 23, 2020 26.32 27.21 26.21 26.64 13,712,439 +0.46(+1.75%)
Jul 22, 2020 25.75 26.38 25.68 26.18 10,749,911 +0.15(+0.57%)
Jul 21, 2020 26.05 26.36 25.85 26.03 9,783,209 +0.14(+0.54%)
Jul 20, 2020 26.09 26.42 25.65 25.89 8,701,438 -0.44(-1.66%)
Jul 17, 2020 26.87 26.88 26.13 26.33 8,278,184 -0.40(-1.49%)
Jul 16, 2020 26.23 27.06 26.14 26.73 9,780,078 -0.03(-0.11%)
Jul 15, 2020 26.20 26.91 26.01 26.76 14,959,418 +1.23(+4.84%)
Jul 14, 2020 24.94 25.72 24.56 25.52 16,541,356 +0.78(+3.14%)
Jul 13, 2020 24.54 25.08 24.26 24.75 14,832,598 +0.47(+1.93%)
Jul 10, 2020 23.44 24.29 23.23 24.28 15,730,659 +0.97(+4.14%)
Jul 09, 2020 24.65 24.72 23.23 23.31 17,852,426 -1.51(-6.09%)
Jul 08, 2020 25.08 25.14 24.56 24.83 11,160,797 -0.19(-0.76%)
Jul 07, 2020 25.48 25.51 24.95 25.02 11,999,466 -0.60(-2.33%)
Jul 06, 2020 25.84 25.92 25.32 25.61 9,213,453 +0.49(+1.94%)
Jul 02, 2020 25.50 25.73 24.97 25.13 22,302,378 +0.28(+1.12%)
Jul 01, 2020 25.19 25.81 24.82 24.85 12,011,950 -0.34(-1.34%)
Jun 30, 2020 24.98 25.48 24.63 25.19 14,385,899 +0.00(+0.00%)
Jun 29, 2020 24.60 25.24 24.37 25.19 10,053,686 +0.84(+3.43%)
Jun 26, 2020 24.89 25.00 24.14 24.35 16,551,145 -0.77(-3.05%)
Jun 25, 2020 24.89 25.18 24.42 25.12 14,389,934 -0.05(-0.20%)
Jun 24, 2020 25.73 25.86 24.90 25.17 14,951,674 -0.97(-3.70%)
Jun 23, 2020 26.63 26.73 26.11 26.13 12,504,772 -0.12(-0.46%)
Jun 22, 2020 26.48 26.52 25.73 26.25 13,130,561 -0.22(-0.83%)
Jun 19, 2020 27.62 27.70 26.21 26.47 28,006,198 -0.50(-1.85%)
Jun 18, 2020 26.78 27.43 26.59 26.97 11,127,867 -0.07(-0.26%)
Jun 17, 2020 27.66 27.92 27.01 27.04 11,167,565 -0.62(-2.23%)
Jun 16, 2020 28.98 29.05 27.36 27.66 17,537,134 +0.01(+0.04%)
Jun 15, 2020 26.49 27.97 26.45 27.65 15,373,628 -0.19(-0.68%)
Jun 12, 2020 28.59 28.83 26.95 27.83 21,684,604 +1.45(+5.51%)
Jun 11, 2020 26.50 27.68 26.17 26.38 19,189,508 -2.24(-7.83%)
Jun 10, 2020 29.67 29.71 28.29 28.62 15,714,438 -1.11(-3.72%)
Jun 09, 2020 29.27 30.08 28.58 29.73 17,019,808 -0.82(-2.67%)
Jun 08, 2020 31.08 31.52 30.46 30.54 15,299,782 +0.07(+0.23%)
Jun 05, 2020 30.86 31.01 29.68 30.47 29,551,338 +1.44(+4.97%)
Jun 04, 2020 28.73 29.30 28.39 29.03 16,399,816 +0.09(+0.31%)
Jun 03, 2020 28.29 29.00 28.12 28.94 16,901,700 +1.65(+6.06%)
Jun 02, 2020 27.20 27.49 26.82 27.29 10,999,788 +0.47(+1.74%)
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.