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 (%)
Nov 30, 2020 44.76 45.12 43.42 43.64 21,678,624 -1.21(-2.71%)
Nov 27, 2020 45.15 45.39 44.55 44.86 7,562,670 -0.40(-0.88%)
Nov 25, 2020 45.41 45.85 44.44 45.26 16,194,945 -1.00(-2.15%)
Nov 24, 2020 45.70 46.50 44.87 46.25 20,118,872 +1.04(+2.29%)
Nov 23, 2020 43.76 44.96 43.36 45.22 22,589,544 +2.37(+5.53%)
Nov 20, 2020 42.62 43.13 42.18 42.85 16,963,998 +0.54(+1.27%)
Nov 19, 2020 42.42 43.00 41.99 42.31 17,262,508 -0.22(-0.51%)
Nov 18, 2020 42.00 43.93 41.87 42.53 27,734,446 +0.74(+1.76%)
Nov 17, 2020 41.66 42.35 40.96 41.79 16,144,964 -0.15(-0.36%)
Nov 16, 2020 41.58 41.96 40.74 41.94 16,749,335 +0.94(+2.28%)
Nov 13, 2020 39.51 41.13 39.42 41.01 15,089,077 +1.86(+4.76%)
Nov 12, 2020 39.93 40.06 38.64 39.14 20,332,716 -1.23(-3.06%)
Nov 11, 2020 41.10 41.58 39.93 40.38 19,912,580 -1.85(-4.38%)
Nov 10, 2020 39.57 41.40 39.38 42.23 26,758,988 +3.44(+8.88%)
Nov 09, 2020 38.55 39.54 38.46 38.78 22,171,996 +1.48(+3.98%)
Nov 06, 2020 37.33 37.97 36.84 37.30 18,170,820 +0.33(+0.89%)
Nov 05, 2020 36.73 37.08 35.18 36.97 34,914,984 +1.89(+5.39%)
Nov 04, 2020 35.15 35.61 34.08 35.08 14,774,190 -0.11(-0.31%)
Nov 03, 2020 34.94 35.83 34.73 35.19 11,475,293 +0.80(+2.32%)
Nov 02, 2020 34.96 35.22 34.23 34.39 14,703,939 +0.02(+0.06%)
Oct 30, 2020 34.31 34.87 33.81 34.37 13,133,594 -0.36(-1.03%)
Oct 29, 2020 34.35 35.50 34.21 34.73 14,293,460 +0.80(+2.35%)
Oct 28, 2020 33.58 34.47 33.40 33.94 15,075,193 -0.56(-1.62%)
Oct 27, 2020 35.39 35.69 34.59 34.49 11,215,991 -1.16(-3.27%)
Oct 26, 2020 36.11 36.27 35.04 35.66 15,510,510 -1.01(-2.74%)
Oct 23, 2020 37.32 37.86 36.61 36.66 16,369,830 -0.58(-1.55%)
Oct 22, 2020 35.74 37.26 35.72 37.24 23,388,698 +1.63(+4.59%)
Oct 21, 2020 35.94 36.12 34.97 35.61 23,369,338 +0.17(+0.48%)
Oct 20, 2020 33.81 36.21 33.62 35.44 38,777,100 +2.24(+6.75%)
Oct 19, 2020 33.35 33.72 32.90 33.20 10,570,400 -0.10(-0.30%)
Oct 16, 2020 32.73 33.32 32.53 33.30 12,010,047 +0.86(+2.64%)
Oct 15, 2020 30.85 32.54 30.81 32.44 11,877,826 +0.92(+2.91%)
Oct 14, 2020 31.94 32.10 31.39 31.53 8,053,050 -0.20(-0.63%)
Oct 13, 2020 31.99 32.13 31.33 31.73 7,877,032 -0.34(-1.06%)
Oct 12, 2020 32.21 32.52 31.98 32.07 6,963,254 +0.05(+0.16%)
Oct 09, 2020 32.15 32.53 31.87 32.02 9,454,066 -0.05(-0.16%)
Oct 08, 2020 31.76 32.48 31.66 32.07 17,400,826 +0.59(+1.87%)
Oct 07, 2020 30.71 31.62 30.67 31.48 11,847,400 +1.21(+4.01%)
Oct 06, 2020 31.13 31.31 30.16 30.26 10,337,841 -0.56(-1.81%)
Oct 05, 2020 30.71 31.15 30.66 30.82 8,348,854 +0.50(+1.64%)
Oct 02, 2020 29.52 30.76 29.46 30.32 9,516,747 +0.08(+0.26%)
Oct 01, 2020 29.39 30.37 29.02 30.24 15,119,913 +0.79(+2.67%)
Sep 30, 2020 28.76 29.69 28.76 29.46 11,573,132 +0.85(+2.96%)
Sep 29, 2020 29.14 29.27 28.37 28.61 7,468,545 -0.70(-2.38%)
Sep 28, 2020 29.69 29.91 29.25 29.31 8,431,093 +0.44(+1.52%)
Sep 25, 2020 28.73 29.09 28.43 28.87 9,392,590 -0.11(-0.38%)
Sep 24, 2020 28.92 29.45 28.11 28.98 12,448,775 -0.23(-0.78%)
Sep 23, 2020 29.36 29.86 29.07 29.21 10,946,795 -0.10(-0.34%)
Sep 22, 2020 29.72 30.22 29.20 29.31 11,152,640 -0.56(-1.87%)
Sep 21, 2020 30.16 30.28 29.03 29.87 20,668,298 -1.49(-4.76%)
Sep 18, 2020 31.71 31.91 31.22 31.36 15,108,766 -0.42(-1.32%)
Sep 17, 2020 31.17 31.81 30.81 31.78 11,509,233 +0.13(+0.41%)
Sep 16, 2020 32.53 32.64 31.60 31.65 16,474,251 +0.21(+0.67%)
Sep 15, 2020 31.22 32.99 30.69 31.44 21,190,524 +0.40(+1.28%)
Sep 14, 2020 30.58 31.42 30.39 31.04 12,018,971 +0.72(+2.36%)
Sep 11, 2020 30.16 30.43 29.74 30.32 13,700,138 +0.29(+0.96%)
Sep 10, 2020 31.68 31.74 30.00 30.03 24,938,806 -1.77(-5.57%)
Sep 09, 2020 31.97 32.60 31.58 31.81 22,474,226 -0.43(-1.33%)
Sep 08, 2020 31.58 33.18 30.91 32.23 52,212,604 +2.37(+7.93%)
Sep 04, 2020 29.80 30.23 29.22 29.87 13,884,265 +0.52(+1.76%)
Sep 03, 2020 30.79 31.38 29.00 29.35 22,455,414 -1.47(-4.78%)
Sep 02, 2020 29.72 30.95 29.67 30.82 16,316,360 +1.16(+3.93%)
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.