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 (%)
Nov 29, 2019 35.16 35.24 34.97 35.11 4,026,722 -0.14(-0.39%)
Nov 27, 2019 35.12 35.37 34.96 35.24 5,989,532 +0.15(+0.42%)
Nov 26, 2019 34.82 35.10 34.63 35.10 8,455,312 +0.18(+0.50%)
Nov 25, 2019 34.57 35.00 34.47 34.92 12,518,028 +0.47(+1.36%)
Nov 22, 2019 34.40 34.62 34.06 34.45 13,911,522 +0.64(+1.90%)
Nov 21, 2019 34.65 34.70 33.73 33.81 14,742,314 -0.59(-1.73%)
Nov 20, 2019 35.31 35.36 34.31 34.41 14,413,159 -1.07(-3.02%)
Nov 19, 2019 35.76 35.79 35.12 35.48 10,802,112 -0.23(-0.66%)
Nov 18, 2019 35.77 35.92 35.49 35.71 10,014,584 -0.26(-0.73%)
Nov 15, 2019 36.08 36.19 35.82 35.98 12,672,640 +0.09(+0.24%)
Nov 14, 2019 36.18 36.52 35.78 35.89 13,349,890 -0.38(-1.05%)
Nov 13, 2019 37.45 37.45 36.17 36.27 12,874,987 -1.37(-3.63%)
Nov 12, 2019 37.78 38.00 37.41 37.63 13,009,421 -0.13(-0.34%)
Nov 11, 2019 37.64 37.84 37.43 37.76 4,006,674 +0.05(+0.13%)
Nov 08, 2019 37.47 37.71 36.88 37.71 6,063,155 +0.18(+0.47%)
Nov 07, 2019 37.64 37.94 37.51 37.54 8,275,032 +0.07(+0.18%)
Nov 06, 2019 37.42 37.53 36.82 37.47 7,465,769 +0.19(+0.50%)
Nov 05, 2019 37.65 37.93 37.26 37.28 7,503,633 -0.16(-0.42%)
Nov 04, 2019 37.40 37.54 37.27 37.44 7,897,601 +0.41(+1.11%)
Nov 01, 2019 36.29 37.13 36.29 37.03 8,126,453 +0.79(+2.18%)
Oct 31, 2019 36.69 36.97 35.95 36.24 7,847,083 -0.73(-1.98%)
Oct 30, 2019 37.31 37.31 36.49 36.97 7,580,363 -0.29(-0.78%)
Oct 29, 2019 36.67 37.74 36.67 37.26 19,033,864 +1.53(+4.28%)
Oct 28, 2019 36.29 36.38 35.59 35.73 10,914,980 -0.10(-0.27%)
Oct 25, 2019 34.89 35.91 34.87 35.83 8,957,330 +0.90(+2.57%)
Oct 24, 2019 35.71 35.86 34.85 34.93 6,985,131 -0.77(-2.16%)
Oct 23, 2019 35.35 35.73 34.94 35.70 6,632,780 +0.29(+0.83%)
Oct 22, 2019 34.88 35.67 34.68 35.41 6,945,556 +0.37(+1.06%)
Oct 21, 2019 35.54 35.81 34.75 35.04 7,617,937 -0.23(-0.66%)
Oct 18, 2019 35.20 35.47 35.12 35.27 7,033,793 -0.02(-0.06%)
Oct 17, 2019 35.90 35.91 34.98 35.29 8,956,113 -0.45(-1.26%)
Oct 16, 2019 35.59 36.30 35.55 35.74 13,693,663 +0.38(+1.08%)
Oct 15, 2019 34.59 35.65 34.30 35.36 10,989,041 +0.74(+2.14%)
Oct 14, 2019 34.51 34.68 34.39 34.62 5,797,570 -0.07(-0.20%)
Oct 11, 2019 34.35 35.11 34.34 34.69 12,550,311 +0.89(+2.63%)
Oct 10, 2019 33.60 34.43 33.36 33.80 11,254,504 +0.51(+1.52%)
Oct 09, 2019 33.14 33.49 32.95 33.29 6,522,188 +0.25(+0.77%)
Oct 08, 2019 33.46 33.62 32.88 33.04 11,506,106 -0.85(-2.50%)
Oct 07, 2019 33.74 34.24 33.45 33.89 7,042,001 -0.16(-0.46%)
Oct 04, 2019 34.13 34.32 33.72 34.05 7,291,167 -0.07(-0.20%)
Oct 03, 2019 33.66 34.12 33.31 34.11 12,430,643 +0.29(+0.87%)
Oct 02, 2019 34.88 34.88 33.56 33.82 13,419,714 -1.39(-3.96%)
Oct 01, 2019 36.54 36.55 35.14 35.22 10,385,289 -1.34(-3.66%)
Sep 30, 2019 36.57 36.65 36.09 36.55 7,784,353 +0.06(+0.16%)
Sep 27, 2019 36.90 37.03 36.05 36.49 7,054,096 -0.19(-0.51%)
Sep 26, 2019 36.43 36.95 36.25 36.68 8,549,488 +0.49(+1.35%)
Sep 25, 2019 35.85 36.33 35.54 36.19 8,675,549 +0.33(+0.92%)
Sep 24, 2019 36.42 36.56 35.65 35.86 8,224,357 -0.46(-1.26%)
Sep 23, 2019 35.88 36.50 35.66 36.32 8,440,698 -0.13(-0.35%)
Sep 20, 2019 37.12 37.13 36.37 36.44 19,305,504 -0.40(-1.09%)
Sep 19, 2019 37.30 37.40 36.81 36.84 5,074,075 -0.39(-1.05%)
Sep 18, 2019 37.21 37.40 36.98 37.23 6,172,658 -0.11(-0.29%)
Sep 17, 2019 36.28 37.47 35.94 37.34 11,691,100 +1.05(+2.90%)
Sep 16, 2019 37.03 37.22 36.05 36.29 16,046,994 -1.61(-4.25%)
Sep 13, 2019 38.49 38.60 37.82 37.90 10,390,831 -0.20(-0.54%)
Sep 12, 2019 38.43 38.51 37.94 38.10 7,159,173 -0.38(-0.99%)
Sep 11, 2019 38.42 38.56 37.90 38.48 7,156,933 -0.12(-0.30%)
Sep 10, 2019 38.23 38.70 37.88 38.60 7,417,282 +0.00(+0.00%)
Sep 09, 2019 38.09 38.79 37.99 38.60 7,735,424 +0.78(+2.06%)
Sep 06, 2019 37.96 37.97 37.57 37.82 5,139,890 +0.05(+0.13%)
Sep 05, 2019 37.66 38.56 37.66 37.77 11,019,917 +0.85(+2.30%)
Sep 04, 2019 36.02 36.99 35.96 36.92 8,395,116 +1.28(+3.60%)
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.