General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 27.34 28.15 27.18 28.04 17,607,632 +0.84(+3.07%)
Oct 30, 2023 27.39 27.56 26.62 27.20 23,357,906 +0.14(+0.51%)
Oct 27, 2023 28.32 28.46 26.96 27.06 25,989,082 -1.32(-4.66%)
Oct 26, 2023 29.64 30.04 28.27 28.38 22,913,052 -0.46(-1.59%)
Oct 25, 2023 28.38 28.97 27.55 28.84 24,489,460 +0.45(+1.58%)
Oct 24, 2023 28.23 29.61 27.85 28.39 26,196,038 -0.66(-2.26%)
Oct 23, 2023 29.16 29.73 29.04 29.05 18,017,538 -0.44(-1.48%)
Oct 20, 2023 29.71 30.07 29.28 29.49 21,803,834 +0.33(+1.13%)
Oct 19, 2023 28.93 29.79 28.89 29.16 18,148,798 -0.15(-0.51%)
Oct 18, 2023 29.67 29.82 29.29 29.31 14,394,960 -0.85(-2.80%)
Oct 17, 2023 29.63 30.43 29.61 30.15 19,927,204 +0.27(+0.90%)
Oct 16, 2023 29.74 30.01 29.47 29.89 14,795,590 +0.40(+1.35%)
Oct 13, 2023 29.83 30.05 29.37 29.49 16,817,470 -0.66(-2.18%)
Oct 12, 2023 30.51 30.52 29.85 30.14 11,401,767 -0.66(-2.13%)
Oct 11, 2023 31.55 31.79 30.60 30.80 10,724,358 -0.50(-1.59%)
Oct 10, 2023 30.71 31.48 30.53 31.30 12,049,118 +0.49(+1.58%)
Oct 09, 2023 30.31 31.09 30.15 30.81 9,164,149 +0.09(+0.29%)
Oct 06, 2023 29.93 31.18 29.70 30.72 22,552,916 +0.59(+1.95%)
Oct 05, 2023 30.60 30.96 29.55 30.13 25,391,924 -0.73(-2.35%)
Oct 04, 2023 31.17 31.32 30.45 30.86 13,577,104 -0.34(-1.08%)
Oct 03, 2023 31.86 32.00 31.13 31.20 13,134,193 -1.08(-3.36%)
Oct 02, 2023 32.65 32.87 31.97 32.28 11,030,143 -0.50(-1.52%)
Sep 29, 2023 33.12 33.23 32.57 32.78 13,670,310 -0.19(-0.57%)
Sep 28, 2023 32.10 33.21 31.88 32.97 12,746,489 +0.81(+2.50%)
Sep 27, 2023 32.22 32.36 31.78 32.16 8,386,299 +0.09(+0.28%)
Sep 26, 2023 32.42 32.82 32.02 32.07 8,297,967 -0.80(-2.42%)
Sep 25, 2023 32.19 32.91 32.68 32.87 7,325,596 +0.48(+1.47%)
Sep 22, 2023 32.81 33.38 32.31 32.39 14,355,157 -0.13(-0.40%)
Sep 21, 2023 32.72 33.24 32.50 32.52 11,406,792 -0.49(-1.48%)
Sep 20, 2023 33.88 33.93 32.97 33.01 10,875,400 -0.76(-2.24%)
Sep 19, 2023 33.26 34.11 33.16 33.76 9,626,733 +0.62(+1.86%)
Sep 18, 2023 33.55 33.75 33.12 33.15 10,529,037 -0.61(-1.80%)
Sep 15, 2023 33.35 34.40 33.23 33.75 19,825,348 +0.29(+0.86%)
Sep 14, 2023 33.41 33.60 32.84 33.47 11,851,454 +0.00(+0.00%)
Sep 13, 2023 33.74 34.10 33.24 33.47 14,412,965 +0.19(+0.57%)
Sep 12, 2023 32.57 33.57 32.57 33.28 15,665,045 +0.85(+2.61%)
Sep 11, 2023 32.89 33.08 32.31 32.43 11,837,845 -0.33(-1.00%)
Sep 08, 2023 32.41 32.94 32.35 32.76 12,193,028 +0.38(+1.17%)
Sep 07, 2023 32.22 32.43 31.83 32.38 12,362,001 -0.25(-0.76%)
Sep 06, 2023 32.86 33.21 32.34 32.63 11,799,599 -0.46(-1.38%)
Sep 05, 2023 33.17 33.29 32.84 33.09 9,223,015 -0.26(-0.78%)
Sep 01, 2023 33.40 33.64 33.07 33.35 8,856,069 +0.03(+0.09%)
Aug 31, 2023 33.32 33.84 33.10 33.32 10,224,123 +0.21(+0.63%)
Aug 30, 2023 33.18 33.41 33.07 33.11 7,921,747 -0.07(-0.21%)
Aug 29, 2023 32.94 33.23 32.80 33.18 7,574,062 +0.34(+1.03%)
Aug 28, 2023 32.98 33.17 32.65 32.84 7,454,663 +0.17(+0.52%)
Aug 25, 2023 32.79 33.02 31.78 32.67 14,699,718 +0.07(+0.21%)
Aug 24, 2023 33.12 33.30 32.48 32.60 7,940,820 -0.67(-2.03%)
Aug 23, 2023 32.56 33.29 32.48 33.28 10,349,097 +0.62(+1.91%)
Aug 22, 2023 33.19 33.20 32.57 32.65 8,707,744 -0.34(-1.02%)
Aug 21, 2023 32.97 33.13 32.70 32.99 10,856,757 +0.15(+0.45%)
Aug 18, 2023 32.30 32.92 32.30 32.84 11,880,793 +0.20(+0.61%)
Aug 17, 2023 32.79 33.05 32.48 32.64 11,573,142 +0.10(+0.30%)
Aug 16, 2023 32.87 33.00 32.43 32.54 15,381,252 -0.48(-1.44%)
Aug 15, 2023 33.32 33.49 32.94 33.02 13,479,519 -0.76(-2.26%)
Aug 14, 2023 33.17 33.92 33.14 33.78 15,992,013 +0.18(+0.53%)
Aug 11, 2023 33.74 33.88 33.14 33.60 20,695,246 -0.27(-0.79%)
Aug 10, 2023 35.99 36.05 33.71 33.87 25,797,522 -2.08(-5.79%)
Aug 09, 2023 36.19 36.49 35.90 35.95 8,322,814 -0.58(-1.57%)
Aug 08, 2023 35.97 36.56 35.79 36.53 10,366,105 -0.25(-0.67%)
Aug 07, 2023 36.52 36.79 36.05 36.78 9,993,646 +0.52(+1.42%)
Aug 04, 2023 36.54 36.78 36.06 36.26 12,514,926 -0.35(-0.95%)
Aug 03, 2023 36.87 36.87 36.32 36.61 14,885,243 -0.47(-1.26%)
Aug 02, 2023 37.31 37.51 36.94 37.07 15,656,379 -0.72(-1.91%)
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.