General Motors (NY: GM )

38.79 -1.11 (-2.78%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 38.46 39.57 38.27 39.16 14,070,453 +0.40(+1.03%)
Oct 28, 2022 38.12 38.79 38.01 38.76 10,483,055 +0.69(+1.81%)
Oct 27, 2022 37.96 38.55 37.32 38.08 13,873,089 +0.30(+0.79%)
Oct 26, 2022 37.28 38.19 37.10 37.78 19,795,942 +0.85(+2.30%)
Oct 25, 2022 36.37 37.40 35.75 36.93 25,589,254 +1.29(+3.61%)
Oct 24, 2022 34.83 35.80 34.38 35.64 18,615,508 +0.72(+2.06%)
Oct 21, 2022 33.43 34.93 33.25 34.92 14,126,069 +1.56(+4.66%)
Oct 20, 2022 33.67 34.07 33.07 33.37 13,609,615 -0.19(-0.57%)
Oct 19, 2022 33.72 34.11 33.23 33.56 10,333,741 -0.62(-1.81%)
Oct 18, 2022 34.70 34.82 33.90 34.17 11,165,569 +0.68(+2.03%)
Oct 17, 2022 33.63 33.87 32.99 33.50 10,983,276 +0.68(+2.07%)
Oct 14, 2022 33.00 33.15 32.38 32.82 12,025,560 +0.13(+0.40%)
Oct 13, 2022 31.22 32.90 31.20 32.69 17,236,166 +0.56(+1.74%)
Oct 12, 2022 32.05 32.45 31.53 32.13 10,834,565 +0.11(+0.34%)
Oct 11, 2022 31.94 32.80 31.21 32.02 16,800,050 -0.20(-0.62%)
Oct 10, 2022 32.31 32.54 31.04 32.22 23,046,672 -1.33(-3.96%)
Oct 07, 2022 33.98 34.18 33.32 33.55 11,218,807 -1.01(-2.92%)
Oct 06, 2022 34.50 35.09 34.30 34.55 11,461,147 -0.21(-0.60%)
Oct 05, 2022 34.30 34.94 33.73 34.76 18,717,678 -0.96(-2.68%)
Oct 04, 2022 34.12 35.72 33.84 35.72 19,850,728 +2.92(+8.91%)
Oct 03, 2022 32.39 33.22 31.54 32.80 14,729,407 +0.78(+2.43%)
Sep 30, 2022 32.86 33.14 31.98 32.02 16,196,302 -1.17(-3.52%)
Sep 29, 2022 33.93 34.30 32.75 33.19 14,876,573 -1.99(-5.65%)
Sep 28, 2022 34.67 35.42 34.28 35.17 12,072,741 +0.54(+1.56%)
Sep 27, 2022 35.47 35.60 33.99 34.63 13,550,608 -0.33(-0.94%)
Sep 26, 2022 35.02 35.97 34.59 34.96 16,814,440 -0.44(-1.24%)
Sep 23, 2022 36.39 36.64 34.76 35.40 17,928,740 -1.90(-5.08%)
Sep 22, 2022 37.73 37.96 37.11 37.30 13,549,263 -0.30(-0.80%)
Sep 21, 2022 39.07 39.60 37.58 37.60 20,497,374 -1.38(-3.53%)
Sep 20, 2022 40.14 40.51 38.81 38.97 25,454,910 -2.32(-5.63%)
Sep 19, 2022 39.41 41.35 39.34 41.30 13,295,263 +1.42(+3.55%)
Sep 16, 2022 39.97 40.48 39.62 39.88 20,946,158 -0.69(-1.70%)
Sep 15, 2022 40.48 42.04 40.45 40.57 15,225,880 +0.04(+0.10%)
Sep 14, 2022 40.65 40.76 39.66 40.53 15,272,539 +0.09(+0.22%)
Sep 13, 2022 40.51 41.33 40.26 40.44 14,873,466 -1.52(-3.61%)
Sep 12, 2022 41.57 42.27 41.31 41.96 16,371,850 +0.76(+1.84%)
Sep 09, 2022 40.66 41.45 40.61 41.20 12,943,555 +0.79(+1.95%)
Sep 08, 2022 39.36 40.58 39.26 40.41 15,789,002 +0.39(+0.97%)
Sep 07, 2022 38.43 40.08 38.31 40.02 15,864,160 +1.40(+3.62%)
Sep 06, 2022 38.72 39.38 38.32 38.62 19,758,600 +0.24(+0.62%)
Sep 02, 2022 39.23 39.44 38.24 38.38 10,884,665 -0.09(-0.23%)
Sep 01, 2022 37.73 38.51 37.43 38.47 11,394,912 +0.35(+0.92%)
Aug 31, 2022 39.11 39.14 38.04 38.13 15,420,592 -0.92(-2.35%)
Aug 30, 2022 39.67 39.79 38.49 39.04 15,111,109 -0.29(-0.74%)
Aug 29, 2022 38.60 39.80 38.53 39.33 13,486,779 +0.28(+0.71%)
Aug 26, 2022 40.57 40.91 39.04 39.05 16,252,554 -1.15(-2.87%)
Aug 25, 2022 39.18 40.55 39.16 40.21 18,370,770 +1.13(+2.90%)
Aug 24, 2022 38.44 39.55 38.15 39.07 12,765,183 +0.69(+1.79%)
Aug 23, 2022 38.78 39.23 38.25 38.39 15,471,333 +0.01(+0.03%)
Aug 22, 2022 38.07 38.65 37.75 38.38 21,014,254 -1.14(-2.90%)
Aug 19, 2022 39.06 40.10 38.91 39.52 23,411,714 +0.98(+2.53%)
Aug 18, 2022 38.16 38.73 37.89 38.55 7,031,035 +0.32(+0.83%)
Aug 17, 2022 38.02 38.51 37.48 38.23 10,698,341 -0.59(-1.51%)
Aug 16, 2022 38.77 39.43 38.55 38.81 14,001,128 -0.41(-1.04%)
Aug 15, 2022 38.71 39.51 38.64 39.22 9,667,959 -0.08(-0.20%)
Aug 12, 2022 38.66 39.33 38.31 39.30 8,945,513 +1.02(+2.65%)
Aug 11, 2022 38.52 38.86 38.01 38.29 10,267,076 +0.51(+1.34%)
Aug 10, 2022 37.52 38.31 37.33 37.78 10,710,290 +1.32(+3.63%)
Aug 09, 2022 37.10 37.18 36.06 36.46 12,806,800 -0.94(-2.50%)
Aug 08, 2022 36.46 38.01 36.30 37.39 17,483,734 +1.49(+4.16%)
Aug 05, 2022 35.76 36.12 35.43 35.90 10,927,924 -0.17(-0.47%)
Aug 04, 2022 36.85 36.99 35.91 36.07 16,954,662 -1.08(-2.89%)
Aug 03, 2022 36.62 38.02 36.58 37.14 16,335,957 +1.17(+3.27%)
Aug 02, 2022 36.16 36.79 35.95 35.97 13,179,074 -0.64(-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.