General Motors (NY: GM )

31.60 +2.71 (+9.38%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 31.78 32.20 31.33 31.51 76,290,792 +2.70(+9.38%)
Nov 28, 2023 28.36 28.91 28.25 28.81 18,195,944 +0.39(+1.37%)
Nov 27, 2023 27.94 29.15 27.86 28.42 20,039,186 +0.32(+1.14%)
Nov 24, 2023 28.09 28.42 28.04 28.10 6,961,263 +0.08(+0.28%)
Nov 22, 2023 27.98 28.27 27.76 28.02 11,389,225 +0.20(+0.72%)
Nov 21, 2023 28.17 28.49 27.62 27.82 19,743,082 -0.62(-2.17%)
Nov 20, 2023 28.10 28.69 28.06 28.44 19,403,984 +0.49(+1.75%)
Nov 17, 2023 27.78 27.95 27.45 27.95 19,981,874 +0.55(+2.00%)
Nov 16, 2023 27.85 28.11 27.34 27.40 16,742,610 -0.66(-2.35%)
Nov 15, 2023 27.99 28.15 27.65 28.06 19,656,800 -0.06(-0.21%)
Nov 14, 2023 27.37 28.34 27.33 28.12 24,272,430 +1.30(+4.83%)
Nov 13, 2023 26.65 27.03 26.56 26.82 16,440,284 +0.05(+0.19%)
Nov 10, 2023 26.63 26.92 26.23 26.77 16,999,862 +0.20(+0.75%)
Nov 09, 2023 27.63 27.63 26.55 26.57 16,065,157 -0.91(-3.30%)
Nov 08, 2023 28.26 28.28 27.44 27.48 18,308,270 -0.85(-2.99%)
Nov 07, 2023 28.73 28.87 27.98 28.33 18,300,848 -0.70(-2.40%)
Nov 06, 2023 29.69 29.74 28.91 29.03 12,447,717 -0.66(-2.22%)
Nov 03, 2023 29.30 29.97 29.25 29.69 17,473,946 +0.97(+3.37%)
Nov 02, 2023 28.36 28.78 28.08 28.72 15,569,130 +0.80(+2.86%)
Nov 01, 2023 28.65 28.72 27.65 27.92 17,398,116 -0.20(-0.71%)
Oct 31, 2023 27.42 28.23 27.26 28.12 17,555,628 +0.84(+3.07%)
Oct 30, 2023 27.47 27.64 26.70 27.28 23,288,918 +0.14(+0.51%)
Oct 27, 2023 28.41 28.55 27.04 27.14 25,912,324 -1.33(-4.66%)
Oct 26, 2023 29.73 30.13 28.35 28.47 22,845,380 -0.46(-1.59%)
Oct 25, 2023 28.47 29.06 27.63 28.93 24,417,130 +0.45(+1.58%)
Oct 24, 2023 28.31 29.70 27.93 28.48 26,118,668 -0.66(-2.26%)
Oct 23, 2023 29.25 29.81 29.13 29.14 17,964,324 -0.44(-1.48%)
Oct 20, 2023 29.79 30.16 29.37 29.58 21,739,438 +0.33(+1.12%)
Oct 19, 2023 29.02 29.87 28.98 29.25 18,095,196 -0.15(-0.51%)
Oct 18, 2023 29.75 29.90 29.38 29.40 14,352,445 -0.85(-2.80%)
Oct 17, 2023 29.72 30.52 29.70 30.24 19,868,348 +0.27(+0.90%)
Oct 16, 2023 29.82 30.09 29.56 29.97 14,751,892 +0.40(+1.35%)
Oct 13, 2023 29.91 30.14 29.46 29.58 16,767,800 -0.66(-2.18%)
Oct 12, 2023 30.60 30.61 29.94 30.23 11,368,092 -0.66(-2.13%)
Oct 11, 2023 31.64 31.89 30.69 30.89 10,692,684 -0.50(-1.59%)
Oct 10, 2023 30.80 31.57 30.62 31.39 12,013,532 +0.49(+1.58%)
Oct 09, 2023 30.40 31.18 30.24 30.90 9,137,083 +0.09(+0.29%)
Oct 06, 2023 30.01 31.27 29.78 30.81 22,486,306 +0.59(+1.95%)
Oct 05, 2023 30.69 31.05 29.64 30.22 25,316,928 -0.73(-2.35%)
Oct 04, 2023 31.26 31.41 30.54 30.95 13,537,005 -0.34(-1.08%)
Oct 03, 2023 31.96 32.10 31.22 31.29 13,095,402 -1.09(-3.36%)
Oct 02, 2023 32.75 32.97 32.06 32.38 10,997,566 -0.50(-1.52%)
Sep 29, 2023 33.22 33.32 32.67 32.88 13,629,935 -0.19(-0.57%)
Sep 28, 2023 32.20 33.30 31.98 33.07 12,708,843 +0.81(+2.50%)
Sep 27, 2023 32.32 32.46 31.88 32.26 8,361,530 +0.09(+0.28%)
Sep 26, 2023 32.52 32.92 32.12 32.17 8,273,459 -0.80(-2.42%)
Sep 25, 2023 32.29 33.01 32.78 32.97 7,303,960 +0.48(+1.47%)
Sep 22, 2023 32.91 33.48 32.41 32.49 14,312,759 -0.13(-0.40%)
Sep 21, 2023 32.82 33.34 32.60 32.62 11,373,103 -0.49(-1.48%)
Sep 20, 2023 33.98 34.03 33.07 33.11 10,843,280 -0.76(-2.24%)
Sep 19, 2023 33.35 34.21 33.26 33.86 9,598,301 +0.62(+1.86%)
Sep 18, 2023 33.65 33.85 33.22 33.24 10,497,940 -0.61(-1.80%)
Sep 15, 2023 33.44 34.50 33.32 33.85 19,766,794 +0.29(+0.86%)
Sep 14, 2023 33.50 33.70 32.94 33.56 11,816,451 +0.00(+0.00%)
Sep 13, 2023 33.84 34.20 33.33 33.56 14,370,396 +0.19(+0.57%)
Sep 12, 2023 32.67 33.67 32.67 33.37 15,618,779 +0.85(+2.61%)
Sep 11, 2023 32.99 33.18 32.41 32.53 11,802,883 -0.33(-1.00%)
Sep 08, 2023 32.51 33.04 32.45 32.86 12,157,016 +0.38(+1.17%)
Sep 07, 2023 32.32 32.52 31.92 32.48 12,325,490 -0.25(-0.76%)
Sep 06, 2023 32.96 33.31 32.44 32.73 11,764,749 -0.46(-1.38%)
Sep 05, 2023 33.27 33.38 32.94 33.19 9,195,775 -0.26(-0.78%)
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.