General Motors (NY: GM )

39.75 +0.37 (+0.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 32.42 32.48 31.91 32.15 12,004,905 -0.38(-1.15%)
Feb 27, 2017 32.22 32.60 32.17 32.53 11,563,875 +0.32(+1.00%)
Feb 24, 2017 32.18 32.46 31.91 32.20 14,965,194 -0.31(-0.94%)
Feb 23, 2017 33.11 33.22 32.46 32.51 15,058,620 -0.51(-1.56%)
Feb 22, 2017 33.07 33.25 32.98 33.02 10,430,331 +0.03(+0.08%)
Feb 21, 2017 32.81 33.25 32.66 33.00 16,632,133 +0.51(+1.59%)
Feb 17, 2017 32.48 32.48 32.48 0 +0.17(+0.51%)
Feb 16, 2017 32.39 32.43 32.13 32.32 10,735,816 -0.04(-0.14%)
Feb 15, 2017 32.25 32.39 31.95 32.36 17,960,534 -0.14(-0.43%)
Feb 14, 2017 32.05 32.64 32.00 32.50 35,979,936 +1.50(+4.84%)
Feb 13, 2017 30.88 31.02 30.70 31.00 11,604,939 +0.31(+1.00%)
Feb 10, 2017 30.73 30.82 30.61 30.69 11,827,505 +0.08(+0.26%)
Feb 09, 2017 30.67 30.89 30.56 30.61 16,992,952 -0.05(-0.17%)
Feb 08, 2017 30.72 30.83 30.30 30.67 19,326,444 +0.03(+0.11%)
Feb 07, 2017 31.20 31.38 30.37 30.63 45,220,824 -1.51(-4.70%)
Feb 06, 2017 31.77 32.14 31.64 32.14 15,956,400 +0.44(+1.38%)
Feb 03, 2017 31.35 31.71 31.14 31.71 15,998,831 +0.52(+1.68%)
Feb 02, 2017 31.49 31.54 30.95 31.18 13,626,680 -0.36(-1.13%)
Feb 01, 2017 32.01 32.39 31.30 31.54 15,747,407 -0.41(-1.28%)
Jan 31, 2017 31.64 31.98 31.52 31.95 12,236,801 +0.24(+0.77%)
Jan 30, 2017 32.15 32.20 31.53 31.71 13,505,272 -0.59(-1.84%)
Jan 27, 2017 32.74 32.80 32.19 32.30 11,720,675 -0.45(-1.36%)
Jan 26, 2017 33.25 33.38 32.61 32.74 12,383,981 -0.66(-1.99%)
Jan 25, 2017 32.91 33.49 32.81 33.41 23,768,240 +1.12(+3.46%)
Jan 24, 2017 32.03 32.50 32.01 32.29 13,292,068 +0.31(+0.95%)
Jan 23, 2017 32.30 32.40 31.75 31.98 13,295,886 -0.31(-0.97%)
Jan 20, 2017 32.66 32.66 32.08 32.30 16,043,943 -0.25(-0.78%)
Jan 19, 2017 32.84 33.02 32.43 32.55 9,467,666 -0.15(-0.45%)
Jan 18, 2017 32.68 32.80 32.39 32.70 12,854,540 +0.14(+0.43%)
Jan 17, 2017 32.59 32.89 32.43 32.56 9,423,684 -0.03(-0.08%)
Jan 13, 2017 32.59 32.59 32.59 0 -0.15(-0.45%)
Jan 12, 2017 33.16 33.29 32.34 32.73 19,283,812 -0.38(-1.16%)
Jan 11, 2017 32.76 33.26 32.48 33.12 22,399,928 +0.52(+1.61%)
Jan 10, 2017 31.58 33.30 31.46 32.60 39,877,660 +1.17(+3.72%)
Jan 09, 2017 31.52 31.88 31.30 31.43 17,422,442 +0.02(+0.06%)
Jan 06, 2017 31.77 31.89 31.36 31.41 15,171,444 -0.35(-1.10%)
Jan 05, 2017 32.30 32.33 31.47 31.76 17,915,760 -0.61(-1.89%)
Jan 04, 2017 31.07 32.49 30.95 32.37 26,756,342 +1.69(+5.52%)
Jan 03, 2017 30.53 31.04 30.40 30.68 12,494,283 +0.27(+0.89%)
Dec 30, 2016 30.40 30.40 30.40 0 -0.26(-0.85%)
Dec 29, 2016 30.76 30.96 30.65 30.67 5,060,704 -0.01(-0.03%)
Dec 28, 2016 31.19 31.24 30.66 30.68 9,684,735 -0.34(-1.10%)
Dec 27, 2016 31.24 31.36 30.98 31.02 6,884,975 -0.13(-0.42%)
Dec 23, 2016 31.15 31.15 31.15 0 +0.00(+0.00%)
Dec 22, 2016 31.67 31.77 31.09 31.15 11,355,226 -0.64(-2.00%)
Dec 21, 2016 31.85 32.02 31.73 31.78 7,642,647 -0.17(-0.52%)
Dec 20, 2016 31.77 32.05 31.62 31.95 10,078,223 +0.18(+0.58%)
Dec 19, 2016 31.84 32.05 31.55 31.77 12,558,304 +0.03(+0.08%)
Dec 16, 2016 31.77 31.77 31.50 31.74 27,216,224 +0.11(+0.36%)
Dec 15, 2016 31.30 31.76 31.23 31.63 20,870,624 +0.25(+0.81%)
Dec 14, 2016 31.68 32.10 31.36 31.37 22,682,546 -1.23(-3.77%)
Dec 13, 2016 32.42 32.67 32.25 32.60 10,457,447 +0.23(+0.70%)
Dec 12, 2016 32.73 32.94 32.30 32.38 17,846,906 -0.49(-1.49%)
Dec 09, 2016 31.77 32.88 31.77 32.87 30,290,228 +1.08(+3.40%)
Dec 08, 2016 31.58 31.82 31.45 31.78 16,632,699 +0.10(+0.33%)
Dec 07, 2016 30.70 31.89 30.68 31.68 30,501,562 +1.07(+3.51%)
Dec 06, 2016 30.62 30.68 30.47 30.61 13,598,301 +0.11(+0.37%)
Dec 05, 2016 30.85 30.95 30.47 30.49 14,238,238 -0.08(-0.26%)
Dec 02, 2016 31.30 31.34 30.48 30.57 26,355,240 -0.88(-2.80%)
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.