General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 32.86 32.86 32.86 0 -0.28(-0.85%)
Aug 30, 2018 33.72 33.78 32.99 33.14 10,712,117 -0.69(-2.05%)
Aug 29, 2018 34.08 34.11 33.62 33.83 7,925,406 -0.18(-0.54%)
Aug 28, 2018 34.50 34.51 33.66 34.02 10,575,301 -0.34(-0.98%)
Aug 27, 2018 33.08 34.43 33.02 34.35 19,712,530 +1.59(+4.84%)
Aug 24, 2018 32.77 32.90 32.59 32.77 7,985,005 +0.26(+0.78%)
Aug 23, 2018 32.77 32.97 32.47 32.51 9,590,948 -0.42(-1.27%)
Aug 22, 2018 33.36 33.47 32.90 32.93 9,732,161 -0.71(-2.11%)
Aug 21, 2018 33.50 33.79 33.49 33.64 11,024,656 +0.13(+0.38%)
Aug 20, 2018 33.39 33.68 33.14 33.51 7,759,998 +0.36(+1.07%)
Aug 17, 2018 32.88 33.33 32.73 33.16 8,554,101 +0.08(+0.25%)
Aug 16, 2018 32.98 33.43 32.88 33.08 10,328,711 +0.32(+0.97%)
Aug 15, 2018 32.65 32.77 32.09 32.76 11,761,964 -0.24(-0.72%)
Aug 14, 2018 33.04 33.30 32.97 32.99 8,037,545 +0.04(+0.11%)
Aug 13, 2018 33.35 33.42 32.69 32.96 17,088,658 -0.39(-1.18%)
Aug 10, 2018 34.02 34.05 33.24 33.35 10,232,204 -0.84(-2.45%)
Aug 09, 2018 34.33 34.93 34.02 34.19 13,616,719 -0.14(-0.40%)
Aug 08, 2018 34.28 34.57 33.98 34.33 7,416,724 +0.07(+0.21%)
Aug 07, 2018 34.36 34.52 34.18 34.25 8,395,548 -0.02(-0.05%)
Aug 06, 2018 34.24 34.35 34.04 34.27 5,778,722 -0.12(-0.34%)
Aug 03, 2018 33.40 34.43 33.40 34.39 10,285,855 +1.01(+3.03%)
Aug 02, 2018 33.72 33.77 33.13 33.38 14,335,603 -0.47(-1.40%)
Aug 01, 2018 34.53 34.53 33.61 33.85 12,213,091 -0.70(-2.03%)
Jul 31, 2018 34.44 34.81 34.36 34.55 18,080,190 +0.22(+0.64%)
Jul 30, 2018 34.33 34.73 34.13 34.33 10,379,558 +0.13(+0.37%)
Jul 27, 2018 33.57 34.31 33.51 34.21 13,857,104 +0.71(+2.12%)
Jul 26, 2018 33.79 34.22 33.36 33.50 18,343,338 -0.82(-2.39%)
Jul 25, 2018 34.13 34.54 33.05 34.32 46,829,012 -1.67(-4.64%)
Jul 24, 2018 36.34 36.44 35.78 35.98 11,796,413 +0.19(+0.53%)
Jul 23, 2018 35.73 35.89 35.50 35.79 8,434,516 -0.12(-0.33%)
Jul 20, 2018 35.61 35.92 35.42 35.91 12,027,107 +0.08(+0.23%)
Jul 19, 2018 36.08 36.28 35.71 35.83 7,437,353 -0.51(-1.40%)
Jul 18, 2018 36.51 36.72 36.06 36.34 10,072,946 -0.15(-0.40%)
Jul 17, 2018 36.00 36.91 35.99 36.49 9,661,608 +0.43(+1.19%)
Jul 16, 2018 35.83 36.09 35.70 36.06 8,191,797 +0.18(+0.51%)
Jul 13, 2018 35.65 35.92 35.48 35.87 5,653,390 +0.08(+0.23%)
Jul 12, 2018 36.09 36.13 35.56 35.79 9,051,837 -0.03(-0.08%)
Jul 11, 2018 36.00 36.18 35.71 35.82 9,696,986 -0.72(-1.97%)
Jul 10, 2018 36.31 36.74 36.10 36.54 11,118,699 +0.31(+0.86%)
Jul 09, 2018 35.89 36.46 35.59 36.23 8,937,895 +0.54(+1.51%)
Jul 06, 2018 35.89 35.96 35.27 35.69 8,664,379 -0.28(-0.79%)
Jul 05, 2018 36.10 36.46 35.74 35.97 9,162,078 +0.46(+1.28%)
Jul 03, 2018 35.52 35.52 35.52 0 -0.48(-1.34%)
Jul 02, 2018 35.62 36.05 35.32 36.00 9,444,416 +0.09(+0.25%)
Jun 29, 2018 37.07 37.19 35.88 35.91 15,420,459 -1.02(-2.76%)
Jun 28, 2018 36.87 37.07 36.15 36.93 11,162,298 +0.14(+0.37%)
Jun 27, 2018 37.37 37.66 36.78 36.80 10,469,994 -0.58(-1.56%)
Jun 26, 2018 36.96 37.66 36.90 37.38 14,064,159 +0.36(+0.99%)
Jun 25, 2018 37.37 37.55 36.65 37.01 11,646,092 -0.58(-1.55%)
Jun 22, 2018 37.74 38.05 37.31 37.60 10,495,329 +0.12(+0.32%)
Jun 21, 2018 37.50 38.13 37.19 37.48 15,265,133 -0.76(-1.98%)
Jun 20, 2018 38.80 39.04 38.09 38.24 10,438,647 -0.28(-0.73%)
Jun 19, 2018 39.26 39.37 38.17 38.52 20,047,116 -1.54(-3.85%)
Jun 18, 2018 39.74 40.23 39.52 40.06 11,856,629 +0.04(+0.09%)
Jun 15, 2018 41.02 38.97 40.02 26,154,642 +0.31(+0.78%)
Jun 14, 2018 40.46 40.47 39.58 39.71 11,091,225 -0.80(-1.98%)
Jun 13, 2018 40.21 40.52 39.95 40.51 12,324,508 +0.25(+0.61%)
Jun 12, 2018 40.89 40.97 40.25 40.27 10,897,121 -0.61(-1.49%)
Jun 11, 2018 40.38 40.91 40.37 40.88 15,422,505 +0.55(+1.36%)
Jun 08, 2018 40.09 40.40 40.03 40.33 9,379,900 +0.22(+0.55%)
Jun 07, 2018 39.66 40.44 39.66 40.11 16,819,214 +0.42(+1.06%)
Jun 06, 2018 39.76 39.69 19,946,364 +0.47(+1.20%)
Jun 05, 2018 39.40 39.55 39.16 39.22 13,299,964 -0.33(-0.85%)
Jun 04, 2018 39.07 39.62 39.00 39.56 14,094,759 +0.52(+1.34%)
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.