General Motors (NY: GM )

39.38 -1.08 (-2.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 39.20 39.23 38.12 38.21 15,386,374 -0.92(-2.35%)
Aug 30, 2022 39.76 39.88 38.58 39.13 15,077,578 -0.29(-0.74%)
Aug 29, 2022 38.68 39.88 38.61 39.42 13,456,853 +0.28(+0.71%)
Aug 26, 2022 40.66 41.00 39.13 39.14 16,216,491 -1.16(-2.87%)
Aug 25, 2022 39.27 40.64 39.25 40.30 18,330,006 +1.14(+2.90%)
Aug 24, 2022 38.52 39.64 38.23 39.16 12,736,857 +0.69(+1.79%)
Aug 23, 2022 38.87 39.32 38.33 38.47 15,437,003 +0.01(+0.03%)
Aug 22, 2022 38.15 38.73 37.83 38.46 20,967,624 -1.15(-2.90%)
Aug 19, 2022 39.15 40.19 39.00 39.61 23,359,766 +0.98(+2.53%)
Aug 18, 2022 38.24 38.81 37.97 38.63 7,015,433 +0.32(+0.83%)
Aug 17, 2022 38.10 38.60 37.56 38.31 10,674,602 -0.59(-1.51%)
Aug 16, 2022 38.86 39.51 38.63 38.90 13,970,061 -0.41(-1.04%)
Aug 15, 2022 38.79 39.60 38.72 39.31 9,646,506 -0.08(-0.20%)
Aug 12, 2022 38.74 39.41 38.39 39.39 8,925,663 +1.02(+2.65%)
Aug 11, 2022 38.60 38.95 38.09 38.37 10,244,294 +0.51(+1.34%)
Aug 10, 2022 37.60 38.39 37.41 37.86 10,686,524 +1.33(+3.63%)
Aug 09, 2022 37.19 37.26 36.14 36.54 12,778,382 -0.94(-2.50%)
Aug 08, 2022 36.54 38.09 36.38 37.47 17,444,938 +1.50(+4.16%)
Aug 05, 2022 35.84 36.20 35.51 35.98 10,903,676 -0.17(-0.47%)
Aug 04, 2022 36.94 37.08 35.99 36.15 16,917,040 -1.08(-2.89%)
Aug 03, 2022 36.71 38.10 36.67 37.23 16,299,708 +1.18(+3.27%)
Aug 02, 2022 36.24 36.88 36.03 36.05 13,149,830 -0.64(-1.74%)
Aug 01, 2022 35.98 36.90 35.52 36.69 12,249,302 +0.51(+1.41%)
Jul 29, 2022 35.67 36.36 35.31 36.18 14,408,757 +0.52(+1.45%)
Jul 28, 2022 34.93 35.67 34.52 35.66 11,821,327 +1.06(+3.06%)
Jul 27, 2022 33.94 34.72 33.55 34.60 12,319,857 +1.34(+4.02%)
Jul 26, 2022 33.95 34.00 32.96 33.26 14,560,725 -1.18(-3.42%)
Jul 25, 2022 34.78 34.97 34.05 34.44 14,815,038 -0.15(-0.43%)
Jul 22, 2022 35.09 35.12 34.21 34.59 13,647,769 -0.46(-1.31%)
Jul 21, 2022 34.68 35.05 34.28 35.05 10,880,947 +0.37(+1.06%)
Jul 20, 2022 34.10 34.94 33.97 34.68 10,129,965 +0.36(+1.05%)
Jul 19, 2022 33.27 34.55 33.20 34.32 13,214,321 +1.78(+5.46%)
Jul 18, 2022 33.22 33.51 32.41 32.55 12,707,117 -0.25(-0.76%)
Jul 15, 2022 32.18 32.85 31.64 32.80 13,012,576 +1.28(+4.05%)
Jul 14, 2022 31.08 31.58 30.60 31.52 14,463,668 -0.13(-0.41%)
Jul 13, 2022 30.78 31.77 30.29 31.65 16,231,919 +0.19(+0.60%)
Jul 12, 2022 30.85 31.99 30.73 31.46 19,813,968 +0.66(+2.14%)
Jul 11, 2022 31.84 32.13 30.72 30.80 17,168,632 -1.44(-4.46%)
Jul 08, 2022 32.62 33.05 32.18 32.24 11,802,915 -0.35(-1.07%)
Jul 07, 2022 31.93 32.77 31.88 32.59 14,049,115 +1.39(+4.45%)
Jul 06, 2022 31.98 32.42 30.86 31.20 17,138,676 -1.10(-3.40%)
Jul 05, 2022 31.04 32.36 30.26 32.30 19,694,738 +0.18(+0.56%)
Jul 01, 2022 31.21 32.81 31.19 32.12 21,234,992 +0.43(+1.35%)
Jun 30, 2022 32.52 32.66 31.34 31.69 20,178,638 -1.69(-5.05%)
Jun 29, 2022 33.72 33.79 32.59 33.37 11,451,873 -0.54(-1.59%)
Jun 28, 2022 35.11 36.05 33.87 33.91 15,232,824 -0.64(-1.85%)
Jun 27, 2022 34.91 35.24 34.26 34.55 10,466,427 -0.19(-0.55%)
Jun 24, 2022 33.03 34.92 32.98 34.74 18,443,646 +1.83(+5.55%)
Jun 23, 2022 32.84 33.27 32.16 32.91 14,441,385 +0.16(+0.49%)
Jun 22, 2022 32.12 33.43 31.96 32.76 15,010,029 +0.19(+0.58%)
Jun 21, 2022 32.76 33.02 31.82 32.57 16,664,489 +0.76(+2.38%)
Jun 17, 2022 31.38 32.32 30.58 31.81 23,703,702 +0.46(+1.46%)
Jun 16, 2022 32.78 32.78 30.85 31.35 22,831,616 -2.75(-8.07%)
Jun 15, 2022 33.28 34.52 33.27 34.10 19,157,916 +0.98(+2.95%)
Jun 14, 2022 32.60 33.51 32.40 33.12 17,928,584 +0.92(+2.85%)
Jun 13, 2022 33.78 34.00 32.08 32.21 23,238,654 -2.72(-7.80%)
Jun 10, 2022 35.65 36.29 34.92 34.93 15,917,375 -1.64(-4.47%)
Jun 09, 2022 37.39 37.59 36.55 36.57 9,329,126 -1.04(-2.76%)
Jun 08, 2022 38.25 38.68 37.54 37.60 10,232,752 -0.68(-1.77%)
Jun 07, 2022 37.14 38.37 36.74 38.28 14,549,984 +0.54(+1.43%)
Jun 06, 2022 38.26 38.34 37.42 37.74 11,053,603 +0.22(+0.58%)
Jun 03, 2022 38.00 38.20 37.39 37.52 11,697,213 -1.26(-3.24%)
Jun 02, 2022 38.31 39.16 38.27 38.78 10,753,429 +0.60(+1.57%)
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.