General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 44.16 44.51 42.84 43.06 21,973,568 -1.20(-2.71%)
Nov 27, 2020 44.54 44.78 43.95 44.26 7,665,562 -0.39(-0.88%)
Nov 25, 2020 44.80 45.24 43.84 44.65 16,415,282 -0.98(-2.15%)
Nov 24, 2020 45.09 45.88 44.27 45.63 20,392,596 +1.02(+2.29%)
Nov 23, 2020 43.18 44.35 42.78 44.61 22,896,882 +2.34(+5.53%)
Nov 20, 2020 42.05 42.55 41.61 42.27 17,194,800 +0.53(+1.27%)
Nov 19, 2020 41.85 42.42 41.43 41.74 17,497,370 -0.22(-0.52%)
Nov 18, 2020 41.44 43.34 41.31 41.96 28,111,782 +0.73(+1.76%)
Nov 17, 2020 41.10 41.78 40.41 41.23 16,364,621 -0.15(-0.36%)
Nov 16, 2020 41.02 41.40 40.19 41.38 16,977,214 +0.92(+2.28%)
Nov 13, 2020 38.98 40.58 38.89 40.45 15,294,369 +1.84(+4.76%)
Nov 12, 2020 39.39 39.52 38.12 38.62 20,609,350 -1.22(-3.06%)
Nov 11, 2020 40.55 41.02 39.39 39.84 20,183,496 -1.83(-4.38%)
Nov 10, 2020 39.04 40.85 38.85 41.66 27,123,052 +3.40(+8.88%)
Nov 09, 2020 38.03 39.01 37.94 38.26 22,473,654 +1.46(+3.98%)
Nov 06, 2020 36.83 37.46 36.35 36.80 18,418,040 +0.32(+0.89%)
Nov 05, 2020 36.24 36.58 34.71 36.48 35,390,012 +1.87(+5.39%)
Nov 04, 2020 34.68 35.13 33.62 34.61 14,975,197 -0.11(-0.31%)
Nov 03, 2020 34.47 35.35 34.27 34.72 11,631,418 +0.79(+2.32%)
Nov 02, 2020 34.49 34.75 33.77 33.93 14,903,991 +0.02(+0.06%)
Oct 30, 2020 33.84 34.40 33.35 33.91 13,312,280 -0.35(-1.03%)
Oct 29, 2020 33.89 35.02 33.75 34.27 14,487,928 +0.79(+2.35%)
Oct 28, 2020 33.13 34.01 32.95 33.48 15,280,296 -0.55(-1.62%)
Oct 27, 2020 34.92 35.21 34.13 34.03 11,368,588 -1.15(-3.27%)
Oct 26, 2020 35.62 35.78 34.57 35.18 15,721,536 -0.99(-2.74%)
Oct 23, 2020 36.82 37.35 36.12 36.17 16,592,547 -0.57(-1.55%)
Oct 22, 2020 35.26 36.76 35.24 36.74 23,706,908 +1.61(+4.58%)
Oct 21, 2020 35.46 35.63 34.50 35.13 23,687,286 +0.17(+0.48%)
Oct 20, 2020 33.35 35.72 33.17 34.96 39,304,676 +2.21(+6.75%)
Oct 19, 2020 32.90 33.27 32.46 32.75 10,714,214 -0.10(-0.30%)
Oct 16, 2020 32.29 32.87 32.10 32.85 12,173,447 +0.84(+2.64%)
Oct 15, 2020 30.44 32.11 30.40 32.01 12,039,428 +0.90(+2.90%)
Oct 14, 2020 31.51 31.66 30.97 31.10 8,162,615 -0.20(-0.63%)
Oct 13, 2020 31.56 31.70 30.91 31.30 7,984,201 -0.33(-1.06%)
Oct 12, 2020 31.78 32.09 31.55 31.63 7,057,992 +0.05(+0.16%)
Oct 09, 2020 31.72 32.10 31.44 31.59 9,582,691 -0.05(-0.16%)
Oct 08, 2020 31.33 32.05 31.23 31.63 17,637,568 +0.58(+1.87%)
Oct 07, 2020 30.30 31.19 30.26 31.06 12,008,588 +1.20(+4.01%)
Oct 06, 2020 30.71 30.89 29.76 29.86 10,478,490 -0.55(-1.81%)
Oct 05, 2020 30.30 30.73 30.25 30.41 8,462,443 +0.49(+1.64%)
Oct 02, 2020 29.12 30.35 29.06 29.92 9,646,226 +0.08(+0.26%)
Oct 01, 2020 28.99 29.97 28.63 29.84 15,325,624 +0.78(+2.67%)
Sep 30, 2020 28.37 29.29 28.37 29.06 11,730,588 +0.83(+2.96%)
Sep 29, 2020 28.75 28.88 27.99 28.23 7,570,157 -0.69(-2.38%)
Sep 28, 2020 29.29 29.50 28.86 28.91 8,545,801 +0.43(+1.52%)
Sep 25, 2020 28.34 28.70 28.05 28.48 9,520,379 -0.11(-0.38%)
Sep 24, 2020 28.53 29.05 27.74 28.59 12,618,145 -0.23(-0.78%)
Sep 23, 2020 28.96 29.45 28.68 28.82 11,095,730 -0.10(-0.34%)
Sep 22, 2020 29.32 29.82 28.81 28.91 11,304,376 -0.55(-1.87%)
Sep 21, 2020 29.76 29.88 28.64 29.46 20,949,496 -1.47(-4.76%)
Sep 18, 2020 31.28 31.48 30.80 30.94 15,314,325 -0.41(-1.32%)
Sep 17, 2020 30.75 31.38 30.40 31.35 11,665,820 +0.13(+0.41%)
Sep 16, 2020 32.10 32.20 31.17 31.22 16,698,389 +0.21(+0.66%)
Sep 15, 2020 30.80 32.55 30.28 31.02 21,478,828 +0.39(+1.28%)
Sep 14, 2020 30.17 31.00 29.98 30.62 12,182,493 +0.71(+2.36%)
Sep 11, 2020 29.76 30.02 29.34 29.92 13,886,533 +0.28(+0.96%)
Sep 10, 2020 31.25 31.31 29.60 29.63 25,278,106 -1.75(-5.57%)
Sep 09, 2020 31.54 32.17 31.16 31.38 22,779,994 -0.42(-1.33%)
Sep 08, 2020 31.15 32.73 30.50 31.80 52,922,976 +2.34(+7.93%)
Sep 04, 2020 29.40 29.83 28.83 29.46 14,073,165 +0.51(+1.76%)
Sep 03, 2020 30.38 30.96 28.61 28.95 22,760,926 -1.45(-4.78%)
Sep 02, 2020 29.32 30.53 29.27 30.41 16,538,349 +1.15(+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.