General Motors (NY: GM )

45.32 +0.73 (+1.64%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 49.96 50.81 49.03 50.41 17,436,414 +0.72(+1.44%)
Feb 25, 2021 51.76 51.98 49.65 49.70 20,960,462 -2.26(-4.35%)
Feb 24, 2021 51.02 52.26 50.37 51.96 18,682,806 +1.76(+3.50%)
Feb 23, 2021 50.07 50.46 48.47 50.20 21,578,540 -0.85(-1.67%)
Feb 22, 2021 51.07 51.98 50.95 51.05 14,738,694 -0.58(-1.12%)
Feb 19, 2021 51.56 52.34 51.29 51.63 15,633,422 +0.40(+0.79%)
Feb 18, 2021 51.62 51.68 50.68 51.23 17,922,752 -0.72(-1.38%)
Feb 17, 2021 51.90 52.38 51.15 51.95 14,554,169 -0.56(-1.07%)
Feb 16, 2021 52.75 53.03 52.27 52.51 18,858,604 -0.14(-0.26%)
Feb 12, 2021 52.05 53.22 52.01 52.64 15,595,852 +0.10(+0.19%)
Feb 11, 2021 52.65 52.84 51.42 52.54 30,388,300 -1.36(-2.51%)
Feb 10, 2021 54.62 54.70 51.57 53.90 56,269,436 -1.16(-2.10%)
Feb 09, 2021 55.53 55.92 54.74 55.06 25,533,354 -0.81(-1.44%)
Feb 08, 2021 55.00 56.03 54.68 55.86 27,428,120 +2.43(+4.54%)
Feb 05, 2021 53.84 54.07 53.18 53.44 17,563,686 +0.27(+0.52%)
Feb 04, 2021 52.39 53.59 52.02 53.16 19,568,604 -0.12(-0.22%)
Feb 03, 2021 52.35 54.07 52.24 53.28 31,217,378 +1.50(+2.90%)
Feb 02, 2021 51.37 52.03 51.03 51.78 20,750,726 +1.19(+2.35%)
Feb 01, 2021 50.54 51.02 49.54 50.59 21,810,896 +0.82(+1.64%)
Jan 29, 2021 49.94 50.86 49.07 49.78 26,947,832 -0.35(-0.71%)
Jan 28, 2021 48.99 52.05 48.68 50.13 38,174,920 +1.67(+3.45%)
Jan 27, 2021 49.89 49.95 47.84 48.46 38,943,740 -2.65(-5.19%)
Jan 26, 2021 52.44 52.62 50.88 51.11 22,013,418 -1.33(-2.53%)
Jan 25, 2021 53.97 54.18 50.11 52.44 40,510,740 -1.97(-3.63%)
Jan 22, 2021 53.53 54.77 53.30 54.41 24,329,892 +0.31(+0.58%)
Jan 21, 2021 55.32 55.95 53.78 54.10 40,563,428 -0.77(-1.40%)
Jan 20, 2021 55.23 55.59 53.87 54.86 48,161,616 +1.00(+1.86%)
Jan 19, 2021 52.73 54.16 51.33 53.86 65,173,240 +4.78(+9.75%)
Jan 15, 2021 50.38 50.48 48.38 49.08 25,753,510 -1.53(-3.03%)
Jan 14, 2021 48.62 50.94 48.45 50.61 37,400,152 +2.75(+5.75%)
Jan 13, 2021 49.87 50.06 47.20 47.86 50,071,240 +0.89(+1.90%)
Jan 12, 2021 45.47 48.08 44.84 46.97 64,782,280 +2.76(+6.24%)
Jan 11, 2021 42.24 44.47 41.87 44.21 26,334,302 +1.92(+4.53%)
Jan 08, 2021 42.54 42.71 41.56 42.29 18,761,166 -0.26(-0.60%)
Jan 07, 2021 43.19 43.19 42.19 42.55 13,860,234 +0.33(+0.79%)
Jan 06, 2021 41.17 43.07 41.11 42.21 23,083,672 +1.30(+3.17%)
Jan 05, 2021 39.34 41.09 39.33 40.92 18,349,468 +1.13(+2.84%)
Jan 04, 2021 41.20 41.37 39.42 39.79 16,050,558 -1.11(-2.71%)
Dec 31, 2020 40.90 40.90 40.90 6,607,327 -0.20(-0.48%)
Dec 30, 2020 40.91 41.45 40.83 41.09 6,607,327 +0.27(+0.65%)
Dec 29, 2020 41.14 41.38 40.63 40.83 8,126,734 -0.09(-0.22%)
Dec 28, 2020 41.25 41.44 40.89 40.92 10,625,633 +0.08(+0.19%)
Dec 24, 2020 41.31 41.45 40.47 40.84 7,967,554 -0.85(-2.05%)
Dec 23, 2020 40.44 42.12 40.37 41.69 17,883,048 +1.52(+3.79%)
Dec 22, 2020 40.61 40.66 39.83 40.17 10,751,150 -0.30(-0.75%)
Dec 21, 2020 39.54 40.76 39.34 40.47 15,799,235 +0.20(+0.49%)
Dec 18, 2020 41.27 41.30 39.87 40.28 22,204,646 -1.00(-2.43%)
Dec 17, 2020 40.97 41.28 40.69 41.28 12,289,063 +0.60(+1.47%)
Dec 16, 2020 41.04 41.12 40.08 40.68 15,392,262 -0.24(-0.58%)
Dec 15, 2020 41.24 41.41 40.57 40.92 12,738,379 +0.04(+0.10%)
Dec 14, 2020 41.73 41.78 40.68 40.88 10,168,391 -0.29(-0.72%)
Dec 11, 2020 41.72 41.92 40.88 41.17 15,838,382 -0.93(-2.22%)
Dec 10, 2020 43.05 43.10 41.70 42.10 18,518,744 -1.53(-3.51%)
Dec 09, 2020 43.34 43.75 43.13 43.64 12,691,619 +0.62(+1.44%)
Dec 08, 2020 42.94 43.39 42.64 43.02 10,336,409 -0.50(-1.15%)
Dec 07, 2020 43.61 43.61 42.80 43.52 9,365,465 -0.09(-0.20%)
Dec 04, 2020 43.61 43.94 43.34 43.61 12,111,440 +0.30(+0.70%)
Dec 03, 2020 43.99 44.07 43.18 43.30 13,656,142 -0.48(-1.10%)
Dec 02, 2020 43.21 43.80 42.89 43.78 11,473,035 -0.10(-0.22%)
Dec 01, 2020 43.98 44.64 43.21 43.88 13,220,378 +0.83(+1.92%)
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%)
Sep 01, 2020 29.00 29.32 28.82 29.26 9,174,933 +0.16(+0.54%)
Aug 31, 2020 29.48 29.65 29.08 29.10 9,753,992 -0.38(-1.30%)
Aug 28, 2020 29.33 29.69 29.11 29.48 9,346,983 +0.32(+1.11%)
Aug 27, 2020 29.07 29.70 28.99 29.16 8,902,994 +0.21(+0.71%)
Aug 26, 2020 29.25 29.30 28.60 28.95 9,916,539 -0.21(-0.71%)
Aug 25, 2020 29.86 30.18 28.95 29.16 13,236,787 -0.61(-2.05%)
Aug 24, 2020 28.76 30.20 28.47 29.77 20,500,724 +1.72(+6.13%)
Aug 21, 2020 28.23 28.44 27.92 28.05 10,020,101 -0.27(-0.94%)
Aug 20, 2020 28.19 28.65 28.13 28.32 9,854,063 -0.38(-1.33%)
Aug 19, 2020 29.12 29.49 28.56 28.70 14,766,335 -0.61(-2.08%)
Aug 18, 2020 30.00 30.56 29.26 29.31 23,519,666 -0.17(-0.57%)
Aug 17, 2020 28.09 30.22 27.92 29.47 34,428,588 +2.11(+7.72%)
Aug 14, 2020 26.80 27.62 26.67 27.36 8,743,814 +0.30(+1.13%)
Aug 13, 2020 27.23 27.72 27.01 27.06 7,723,310 -0.47(-1.71%)
Aug 12, 2020 28.47 29.22 27.28 27.53 10,244,886 -0.48(-1.72%)
Aug 11, 2020 27.96 28.83 27.92 28.01 17,572,768 +0.53(+1.93%)
Aug 10, 2020 26.43 27.56 26.38 27.48 11,050,803 +1.24(+4.72%)
Aug 07, 2020 26.01 26.33 25.70 26.24 8,184,834 +0.10(+0.38%)
Aug 06, 2020 25.70 26.70 25.68 26.14 14,422,715 +0.28(+1.10%)
Aug 05, 2020 25.73 25.88 25.42 25.86 9,420,540 +0.52(+2.05%)
Aug 04, 2020 25.41 25.57 25.05 25.34 15,892,546 +0.16(+0.62%)
Aug 03, 2020 24.61 25.31 24.38 25.18 10,632,143 +0.74(+3.01%)
Jul 31, 2020 24.67 24.70 24.00 24.45 18,107,596 -0.30(-1.23%)
Jul 30, 2020 24.68 25.01 24.57 24.75 16,298,834 -0.68(-2.67%)
Jul 29, 2020 26.56 26.57 24.48 25.43 29,311,900 -0.43(-1.67%)
Jul 28, 2020 25.32 26.27 25.23 25.86 13,083,459 +0.62(+2.45%)
Jul 27, 2020 25.42 25.46 24.86 25.24 16,898,176 -0.54(-2.10%)
Jul 24, 2020 26.13 26.40 25.64 25.78 8,740,861 -0.50(-1.91%)
Jul 23, 2020 25.97 26.84 25.86 26.28 13,899,001 +0.45(+1.75%)
Jul 22, 2020 25.41 26.03 25.34 25.83 10,896,166 +0.15(+0.57%)
Jul 21, 2020 25.70 26.01 25.51 25.68 9,916,313 +0.14(+0.54%)
Jul 20, 2020 25.74 26.07 25.31 25.55 8,819,824 -0.43(-1.66%)
Jul 17, 2020 26.51 26.52 25.78 25.98 8,390,811 -0.39(-1.49%)
Jul 16, 2020 25.88 26.69 25.79 26.37 9,913,139 -0.03(-0.11%)
Jul 15, 2020 25.85 26.55 25.66 26.40 15,162,945 +1.22(+4.84%)
Jul 14, 2020 24.60 25.38 24.23 25.18 16,766,406 +0.77(+3.14%)
Jul 13, 2020 24.21 24.74 23.93 24.42 15,034,400 +0.46(+1.93%)
Jul 10, 2020 23.13 23.96 22.91 23.95 15,944,680 +0.95(+4.14%)
Jul 09, 2020 24.32 24.39 22.91 23.00 18,095,314 -1.49(-6.09%)
Jul 08, 2020 24.74 24.80 24.23 24.49 11,312,643 -0.19(-0.76%)
Jul 07, 2020 25.13 25.17 24.61 24.68 12,162,723 -0.59(-2.33%)
Jul 06, 2020 25.50 25.58 24.98 25.27 9,338,805 +0.48(+1.94%)
Jul 02, 2020 25.16 25.39 24.63 24.79 22,605,808 +0.28(+1.12%)
Jul 01, 2020 24.85 25.47 24.48 24.51 12,175,377 -0.33(-1.34%)
Jun 30, 2020 24.64 25.13 24.30 24.85 14,581,623 +0.00(+0.00%)
Jun 29, 2020 24.27 24.90 24.04 24.85 10,190,470 +0.82(+3.43%)
Jun 26, 2020 24.55 24.66 23.82 24.02 16,776,328 -0.76(-3.05%)
Jun 25, 2020 24.55 24.84 24.09 24.78 14,585,713 -0.05(-0.20%)
Jun 24, 2020 25.39 25.52 24.56 24.83 15,155,096 -0.95(-3.70%)
Jun 23, 2020 26.27 26.37 25.76 25.78 12,674,903 -0.12(-0.46%)
Jun 22, 2020 26.13 26.16 25.39 25.90 13,309,206 -0.22(-0.83%)
Jun 19, 2020 27.24 27.33 25.86 26.12 28,387,232 -0.49(-1.85%)
Jun 18, 2020 26.42 27.06 26.23 26.61 11,279,265 -0.07(-0.26%)
Jun 17, 2020 27.28 27.55 26.65 26.68 11,319,503 -0.61(-2.23%)
Jun 16, 2020 28.59 28.66 26.99 27.28 17,775,732 +0.01(+0.04%)
Jun 15, 2020 26.13 27.60 26.10 27.27 15,582,791 -0.19(-0.68%)
Jun 12, 2020 28.21 28.44 26.59 27.46 21,979,628 +1.43(+5.51%)
Jun 11, 2020 26.14 27.30 25.82 26.03 19,450,586 -2.21(-7.83%)
Jun 10, 2020 29.27 29.31 27.91 28.24 15,928,238 -1.09(-3.72%)
Jun 09, 2020 28.88 29.68 28.20 29.33 17,251,368 -0.81(-2.67%)
Jun 08, 2020 30.66 31.09 30.05 30.13 15,507,940 +0.07(+0.23%)
Jun 05, 2020 30.45 30.59 29.28 30.06 29,953,394 +1.42(+4.97%)
Jun 04, 2020 28.34 28.90 28.01 28.64 16,622,941 +0.09(+0.31%)
Jun 03, 2020 27.91 28.61 27.75 28.55 17,131,652 +1.63(+6.06%)
Jun 02, 2020 26.83 27.12 26.46 26.92 11,149,444 +0.46(+1.74%)
Jun 01, 2020 25.53 26.73 25.45 26.46 10,661,308 +1.04(+4.10%)
May 29, 2020 25.88 26.10 25.23 25.42 22,627,394 -0.79(-3.00%)
May 28, 2020 27.36 27.44 26.13 26.20 11,864,083 -1.09(-3.99%)
May 27, 2020 28.02 28.32 26.43 27.29 15,297,727 +0.38(+1.42%)
May 26, 2020 27.32 27.39 26.76 26.91 19,208,044 +1.39(+5.47%)
May 22, 2020 25.53 25.76 24.76 25.52 14,577,571 +0.18(+0.70%)
May 21, 2020 24.84 25.56 24.76 25.34 14,579,097 +0.31(+1.26%)
May 20, 2020 24.86 25.43 24.77 25.03 14,306,334 +0.78(+3.20%)
May 19, 2020 24.31 25.24 23.86 24.25 18,808,170 -0.12(-0.48%)
May 18, 2020 23.57 24.75 23.57 24.37 23,708,082 +2.14(+9.63%)
May 15, 2020 21.58 22.28 21.44 22.23 14,479,724 +0.31(+1.43%)
May 14, 2020 20.29 21.94 20.12 21.91 15,908,390 +0.83(+3.96%)
May 13, 2020 22.04 22.05 20.75 21.08 17,133,970 -1.08(-4.88%)
May 12, 2020 22.58 22.85 22.15 22.16 12,388,855 -0.24(-1.05%)
May 11, 2020 22.83 22.97 22.19 22.39 17,052,296 -1.11(-4.72%)
May 08, 2020 22.66 23.57 22.64 23.50 16,863,382 +1.46(+6.64%)
May 07, 2020 21.78 22.57 21.64 22.04 17,290,128 +0.54(+2.51%)
May 06, 2020 22.64 23.23 21.44 21.50 35,054,232 +0.62(+2.96%)
May 05, 2020 20.87 21.58 20.74 20.88 18,116,658 +0.50(+2.46%)
May 04, 2020 20.08 20.51 19.76 20.38 16,479,191 -0.15(-0.72%)
May 01, 2020 21.26 21.37 20.43 20.53 18,199,334 -1.37(-6.24%)
Apr 30, 2020 23.02 23.02 21.85 21.89 15,546,709 -1.46(-6.27%)
Apr 29, 2020 22.34 24.13 22.28 23.36 23,963,694 +1.57(+7.21%)
Apr 28, 2020 22.77 22.98 21.71 21.78 22,485,196 -0.27(-1.20%)
Apr 27, 2020 21.14 22.17 20.76 22.05 20,604,086 +0.49(+2.28%)
Apr 24, 2020 21.32 21.84 21.16 21.56 12,209,389 +0.42(+2.00%)
Apr 23, 2020 21.17 21.67 21.06 21.14 10,865,601 +0.22(+1.03%)
Apr 22, 2020 21.26 21.39 20.69 20.92 9,722,521 +0.06(+0.28%)
Apr 21, 2020 20.89 21.50 20.61 20.86 13,752,037 -1.12(-5.09%)
Apr 20, 2020 21.33 22.24 21.06 21.98 16,201,148 -0.10(-0.44%)
Apr 17, 2020 21.53 22.14 21.44 22.08 17,478,260 +1.58(+7.71%)
Apr 16, 2020 21.25 21.26 20.19 20.50 11,689,449 -0.78(-3.65%)
Apr 15, 2020 21.53 21.87 21.09 21.27 12,988,800 -1.30(-5.74%)
Apr 14, 2020 23.18 23.35 22.27 22.57 12,879,833 -0.03(-0.13%)
Apr 13, 2020 23.61 23.67 22.31 22.60 15,070,775 -1.03(-4.36%)
Apr 09, 2020 23.73 24.54 23.16 23.63 22,899,248 +0.91(+4.02%)
Apr 08, 2020 21.35 23.18 21.09 22.72 24,202,302 +1.80(+8.59%)
Apr 07, 2020 20.89 21.81 20.34 20.92 30,944,448 +1.72(+8.95%)
Apr 06, 2020 18.76 19.41 18.22 19.20 22,846,792 +1.48(+8.37%)
Apr 03, 2020 18.07 18.44 17.53 17.72 14,087,013 -0.15(-0.82%)
Apr 02, 2020 18.76 19.34 17.47 17.87 18,241,982 -1.05(-5.56%)
Apr 01, 2020 19.15 19.80 18.65 18.92 17,779,870 -1.49(-7.31%)
Mar 31, 2020 20.60 21.81 20.18 20.41 20,674,254 -0.53(-2.53%)
Mar 30, 2020 21.91 22.08 20.26 20.94 18,811,774 -0.06(-0.28%)
Mar 27, 2020 20.99 21.57 20.37 21.00 18,683,174 -1.16(-5.23%)
Mar 26, 2020 21.25 22.56 20.68 22.16 17,270,064 +1.05(+4.98%)
Mar 25, 2020 22.59 22.74 20.63 21.11 28,114,542 +0.37(+1.80%)
Mar 24, 2020 18.98 21.28 18.27 20.73 24,506,150 +3.45(+19.94%)
Mar 23, 2020 17.69 18.23 16.92 17.29 25,879,764 -0.53(-2.98%)
Mar 20, 2020 18.09 18.62 17.36 17.82 36,351,020 +0.42(+2.43%)
Mar 19, 2020 16.05 18.65 14.73 17.39 34,979,052 +0.89(+5.42%)
Mar 18, 2020 18.49 18.71 14.06 16.50 40,228,072 -3.46(-17.32%)
Mar 17, 2020 20.93 21.19 19.15 19.96 23,968,710 -0.67(-3.24%)
Mar 16, 2020 21.13 22.01 20.63 20.63 18,380,198 -3.64(-15.01%)
Mar 13, 2020 24.16 24.88 22.49 24.27 18,235,378 +1.64(+7.25%)
Mar 12, 2020 23.18 23.91 22.10 22.63 20,712,084 -2.91(-11.38%)
Mar 11, 2020 25.54 26.14 25.30 25.54 21,698,026 -1.10(-4.13%)
Mar 10, 2020 25.52 26.66 24.15 26.64 18,619,196 +2.39(+9.84%)
Mar 09, 2020 25.54 25.65 23.72 24.25 28,850,092 -3.93(-13.94%)
Mar 06, 2020 28.69 29.01 27.94 28.18 20,373,248 -1.38(-4.68%)
Mar 05, 2020 29.99 30.22 29.47 29.56 18,238,770 -1.03(-3.37%)
Mar 04, 2020 30.08 30.63 29.45 30.59 16,715,650 +0.98(+3.31%)
Mar 03, 2020 30.56 31.34 29.36 29.61 16,294,014 -0.87(-2.86%)
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.