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 (%)
May 29, 2020 25.88 26.09 25.23 25.42 22,629,734 -0.79(-3.00%)
May 28, 2020 27.36 27.44 26.12 26.20 11,865,309 -1.09(-3.99%)
May 27, 2020 28.02 28.31 26.43 27.29 15,299,308 +0.38(+1.42%)
May 26, 2020 27.32 27.39 26.76 26.91 19,210,030 +1.39(+5.47%)
May 22, 2020 25.52 25.76 24.76 25.51 14,579,078 +0.18(+0.70%)
May 21, 2020 24.84 25.55 24.76 25.34 14,580,604 +0.31(+1.26%)
May 20, 2020 24.86 25.43 24.77 25.02 14,307,813 +0.78(+3.20%)
May 19, 2020 24.31 25.24 23.85 24.25 18,810,114 -0.12(-0.48%)
May 18, 2020 23.57 24.75 23.57 24.36 23,710,532 +2.14(+9.63%)
May 15, 2020 21.58 22.27 21.44 22.22 14,481,221 +0.31(+1.43%)
May 14, 2020 20.29 21.94 20.12 21.91 15,910,034 +0.83(+3.96%)
May 13, 2020 22.04 22.05 20.75 21.07 17,135,740 -1.08(-4.88%)
May 12, 2020 22.58 22.85 22.15 22.15 12,390,136 -0.24(-1.05%)
May 11, 2020 22.83 22.97 22.18 22.39 17,054,058 -1.11(-4.72%)
May 08, 2020 22.66 23.57 22.64 23.50 16,865,126 +1.46(+6.64%)
May 07, 2020 21.78 22.57 21.63 22.04 17,291,914 +0.54(+2.51%)
May 06, 2020 22.64 23.23 21.44 21.50 35,057,856 +0.62(+2.96%)
May 05, 2020 20.87 21.58 20.74 20.88 18,118,532 +0.50(+2.46%)
May 04, 2020 20.08 20.51 19.76 20.38 16,480,894 -0.15(-0.72%)
May 01, 2020 21.26 21.37 20.43 20.52 18,201,216 -1.37(-6.24%)
Apr 30, 2020 23.02 23.02 21.85 21.89 15,548,316 -1.46(-6.27%)
Apr 29, 2020 22.34 24.13 22.27 23.35 23,966,172 +1.57(+7.21%)
Apr 28, 2020 22.76 22.98 21.70 21.78 22,487,520 -0.27(-1.20%)
Apr 27, 2020 21.13 22.16 20.76 22.05 20,606,216 +0.49(+2.28%)
Apr 24, 2020 21.32 21.84 21.15 21.56 12,210,651 +0.42(+2.00%)
Apr 23, 2020 21.16 21.66 21.05 21.13 10,866,724 +0.22(+1.03%)
Apr 22, 2020 21.26 21.39 20.69 20.92 9,723,526 +0.06(+0.28%)
Apr 21, 2020 20.89 21.50 20.60 20.86 13,753,458 -1.12(-5.09%)
Apr 20, 2020 21.33 22.23 21.05 21.98 16,202,822 -0.10(-0.45%)
Apr 17, 2020 21.53 22.14 21.44 22.08 17,480,068 +1.58(+7.71%)
Apr 16, 2020 21.25 21.26 20.19 20.50 11,690,657 -0.78(-3.65%)
Apr 15, 2020 21.53 21.87 21.08 21.27 12,990,142 -1.30(-5.74%)
Apr 14, 2020 23.18 23.34 22.26 22.57 12,881,165 -0.03(-0.13%)
Apr 13, 2020 23.61 23.67 22.31 22.60 15,072,333 -1.03(-4.36%)
Apr 09, 2020 23.73 24.54 23.16 23.63 22,901,614 +0.91(+4.02%)
Apr 08, 2020 21.35 23.18 21.08 22.71 24,204,802 +1.80(+8.59%)
Apr 07, 2020 20.89 21.81 20.34 20.92 30,947,648 +1.72(+8.95%)
Apr 06, 2020 18.76 19.41 18.22 19.20 22,849,154 +1.48(+8.37%)
Apr 03, 2020 18.07 18.44 17.53 17.72 14,088,469 -0.15(-0.82%)
Apr 02, 2020 18.76 19.34 17.47 17.86 18,243,868 -1.05(-5.56%)
Apr 01, 2020 19.15 19.80 18.65 18.91 17,781,708 -1.49(-7.31%)
Mar 31, 2020 20.59 21.81 20.18 20.41 20,676,392 -0.53(-2.53%)
Mar 30, 2020 21.91 22.08 20.26 20.94 18,813,718 -0.06(-0.28%)
Mar 27, 2020 20.99 21.57 20.37 21.00 18,685,104 -1.16(-5.23%)
Mar 26, 2020 21.25 22.56 20.68 22.15 17,271,848 +1.05(+4.98%)
Mar 25, 2020 22.59 22.73 20.62 21.10 28,117,448 +0.37(+1.80%)
Mar 24, 2020 18.97 21.28 18.27 20.73 24,508,684 +3.45(+19.94%)
Mar 23, 2020 17.69 18.23 16.92 17.28 25,882,440 -0.53(-2.98%)
Mar 20, 2020 18.09 18.62 17.36 17.81 36,354,776 +0.42(+2.43%)
Mar 19, 2020 16.05 18.65 14.73 17.39 34,982,668 +0.89(+5.42%)
Mar 18, 2020 18.49 18.71 14.06 16.50 40,232,232 -3.46(-17.32%)
Mar 17, 2020 20.93 21.19 19.15 19.96 23,971,188 -0.67(-3.24%)
Mar 16, 2020 21.12 22.01 20.62 20.62 18,382,098 -3.64(-15.01%)
Mar 13, 2020 24.16 24.88 22.49 24.27 18,237,264 +1.64(+7.25%)
Mar 12, 2020 23.18 23.90 22.10 22.63 20,714,224 -2.91(-11.38%)
Mar 11, 2020 25.53 26.14 25.30 25.53 21,700,268 -1.10(-4.13%)
Mar 10, 2020 25.51 26.65 24.15 26.63 18,621,120 +2.39(+9.84%)
Mar 09, 2020 25.53 25.65 23.72 24.25 28,853,074 -3.93(-13.94%)
Mar 06, 2020 28.69 29.01 27.94 28.17 20,375,354 -1.38(-4.68%)
Mar 05, 2020 29.99 30.22 29.47 29.56 18,240,656 -1.03(-3.37%)
Mar 04, 2020 30.08 30.63 29.45 30.59 16,717,377 +0.98(+3.31%)
Mar 03, 2020 30.56 31.34 29.36 29.61 16,295,698 -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.