General Motors (NY: GM )

38.79 -1.11 (-2.78%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.84 39.24 38.60 38.62 14,733,638 -0.35(-0.90%)
Oct 30, 2017 38.67 39.37 37.97 38.97 26,475,386 -1.14(-2.85%)
Oct 27, 2017 40.56 40.59 39.63 40.11 13,215,690 -0.55(-1.35%)
Oct 26, 2017 40.61 41.01 40.52 40.66 10,739,308 +0.12(+0.29%)
Oct 25, 2017 41.06 41.31 40.23 40.54 20,099,060 -1.22(-2.93%)
Oct 24, 2017 41.25 42.02 41.08 41.76 31,058,916 +1.20(+2.95%)
Oct 23, 2017 40.92 41.16 40.57 40.57 11,986,873 -0.41(-1.01%)
Oct 20, 2017 40.88 41.09 40.56 40.98 13,580,936 +0.23(+0.57%)
Oct 19, 2017 40.21 40.79 40.04 40.75 14,525,113 +0.21(+0.51%)
Oct 18, 2017 40.69 40.97 40.46 40.54 12,112,529 +0.09(+0.22%)
Oct 17, 2017 41.15 41.39 40.39 40.45 16,358,828 -0.66(-1.62%)
Oct 16, 2017 41.13 41.21 40.75 41.12 9,858,995 -0.11(-0.26%)
Oct 13, 2017 40.69 41.43 40.43 41.23 15,505,013 +0.89(+2.21%)
Oct 12, 2017 40.41 40.82 39.69 40.34 17,433,522 -0.52(-1.28%)
Oct 11, 2017 40.70 40.97 40.51 40.86 14,859,915 +0.23(+0.58%)
Oct 10, 2017 40.70 40.79 40.31 40.62 15,611,567 -0.11(-0.26%)
Oct 09, 2017 40.46 40.82 40.38 40.73 12,165,492 +0.36(+0.89%)
Oct 06, 2017 39.57 40.59 39.54 40.37 23,398,300 +0.97(+2.46%)
Oct 05, 2017 39.45 39.61 39.25 39.40 18,541,288 +0.06(+0.16%)
Oct 04, 2017 38.95 39.48 38.82 39.34 14,978,096 +0.30(+0.76%)
Oct 03, 2017 38.75 39.27 38.64 39.04 34,559,716 +1.17(+3.08%)
Oct 02, 2017 36.85 38.17 36.66 37.87 37,634,504 +1.59(+4.38%)
Sep 29, 2017 36.45 36.54 36.18 36.28 9,926,372 -0.18(-0.49%)
Sep 28, 2017 36.37 36.46 36.27 36.46 10,735,231 +0.00(+0.00%)
Sep 27, 2017 36.56 36.09 36.46 10,851,307 +0.29(+0.80%)
Sep 26, 2017 36.24 36.50 36.10 36.18 15,866,194 -0.04(-0.10%)
Sep 25, 2017 36.11 36.52 35.94 36.21 23,976,818 +0.79(+2.23%)
Sep 22, 2017 35.31 35.53 35.21 35.42 14,101,169 +0.29(+0.82%)
Sep 21, 2017 34.92 35.25 34.92 35.13 15,632,389 +0.20(+0.57%)
Sep 20, 2017 34.92 35.04 34.77 34.94 19,128,896 +0.16(+0.47%)
Sep 19, 2017 34.63 34.93 34.63 34.77 12,849,497 +0.10(+0.29%)
Sep 18, 2017 34.95 35.03 34.64 34.68 13,756,514 -0.26(-0.75%)
Sep 15, 2017 34.81 35.07 34.72 34.94 28,216,430 +0.08(+0.23%)
Sep 14, 2017 34.32 35.21 34.24 34.85 19,500,110 +0.52(+1.52%)
Sep 13, 2017 34.04 34.40 33.98 34.33 11,845,504 +0.29(+0.84%)
Sep 12, 2017 33.61 34.15 33.56 34.05 12,025,107 +0.49(+1.45%)
Sep 11, 2017 33.35 33.68 33.28 33.56 15,023,855 +0.31(+0.95%)
Sep 08, 2017 33.07 33.28 32.91 33.25 9,104,481 +0.08(+0.24%)
Sep 07, 2017 33.61 33.63 32.98 33.17 15,945,107 -0.34(-1.02%)
Sep 06, 2017 33.36 33.57 33.20 33.51 13,894,418 +0.39(+1.18%)
Sep 05, 2017 33.17 33.29 32.79 33.12 14,350,756 -0.12(-0.35%)
Sep 01, 2017 32.67 33.39 32.60 33.23 20,208,272 +0.73(+2.24%)
Aug 31, 2017 31.93 32.68 31.93 32.50 15,287,245 +0.64(+2.01%)
Aug 30, 2017 31.61 31.88 31.50 31.86 8,162,885 +0.27(+0.84%)
Aug 29, 2017 31.44 31.62 31.32 31.59 6,206,310 +0.01(+0.03%)
Aug 28, 2017 31.74 31.83 31.39 31.59 9,003,230 -0.08(-0.25%)
Aug 25, 2017 31.61 31.91 31.61 31.67 7,515,620 +0.07(+0.23%)
Aug 24, 2017 31.70 31.78 31.53 31.59 5,571,207 +0.03(+0.08%)
Aug 23, 2017 31.37 31.72 31.24 31.57 7,229,390 +0.17(+0.54%)
Aug 22, 2017 31.13 31.51 31.11 31.40 8,785,351 +0.35(+1.12%)
Aug 21, 2017 31.04 31.19 30.94 31.05 6,754,857 +0.07(+0.23%)
Aug 18, 2017 31.04 31.19 30.79 30.98 8,087,191 -0.15(-0.49%)
Aug 17, 2017 31.67 31.71 31.11 31.13 8,178,087 -0.67(-2.10%)
Aug 16, 2017 31.71 31.82 31.59 31.80 7,787,928 +0.19(+0.59%)
Aug 15, 2017 31.63 31.90 31.51 31.61 6,762,942 +0.06(+0.20%)
Aug 14, 2017 31.27 31.63 31.18 31.55 8,281,943 +0.48(+1.55%)
Aug 11, 2017 31.11 31.31 31.01 31.07 7,668,898 +0.04(+0.14%)
Aug 10, 2017 31.31 31.40 31.02 31.03 10,824,543 -0.36(-1.13%)
Aug 09, 2017 31.27 31.52 31.19 31.38 9,286,528 -0.10(-0.31%)
Aug 08, 2017 31.40 31.87 31.34 31.48 10,144,712 +0.08(+0.26%)
Aug 07, 2017 31.27 31.48 31.24 31.40 9,280,612 +0.03(+0.08%)
Aug 04, 2017 31.53 30.92 31.37 10,298,927 +0.44(+1.44%)
Aug 03, 2017 31.06 31.29 30.91 30.93 11,655,283 -0.04(-0.14%)
Aug 02, 2017 30.81 31.12 30.79 30.97 10,414,539 +0.05(+0.17%)
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.