General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 37.25 37.25 37.25 0 -0.35(-0.94%)
Dec 28, 2017 37.57 37.66 37.44 37.60 5,507,453 +0.06(+0.17%)
Dec 27, 2017 37.95 38.03 37.53 37.54 5,428,168 -0.45(-1.17%)
Dec 26, 2017 38.04 38.25 37.83 37.99 3,707,775 -0.20(-0.52%)
Dec 22, 2017 38.44 38.45 37.99 38.19 5,399,865 -0.13(-0.33%)
Dec 21, 2017 38.69 38.85 38.29 38.31 11,162,927 -0.33(-0.85%)
Dec 20, 2017 38.84 38.88 38.52 38.64 9,503,786 +0.03(+0.07%)
Dec 19, 2017 38.81 38.89 38.59 38.61 14,589,823 +0.31(+0.81%)
Dec 18, 2017 37.50 38.46 37.49 38.30 24,357,494 +1.09(+2.93%)
Dec 15, 2017 37.19 37.56 37.19 37.21 26,951,116 +0.13(+0.34%)
Dec 14, 2017 37.60 37.66 36.99 37.09 10,207,751 -0.54(-1.43%)
Dec 13, 2017 37.75 38.08 37.61 37.62 10,969,983 -0.12(-0.31%)
Dec 12, 2017 37.74 37.96 37.49 37.74 9,724,015 -0.13(-0.34%)
Dec 11, 2017 38.06 38.10 37.77 37.87 15,529,444 -0.32(-0.83%)
Dec 08, 2017 38.16 38.44 38.03 38.19 15,030,354 +0.00(+0.00%)
Dec 07, 2017 38.40 38.52 37.75 38.19 18,101,958 +0.23(+0.60%)
Dec 06, 2017 38.44 37.95 37.96 14,287,328 -0.59(-1.52%)
Dec 05, 2017 38.73 38.78 38.29 38.54 12,549,474 -0.23(-0.58%)
Dec 04, 2017 38.90 39.10 38.65 38.77 15,573,152 +0.23(+0.61%)
Dec 01, 2017 38.89 38.95 37.94 38.53 21,458,774 -0.27(-0.70%)
Nov 30, 2017 39.62 40.10 38.45 38.80 36,089,460 -0.65(-1.64%)
Nov 29, 2017 40.61 40.81 39.44 39.45 21,589,050 -1.00(-2.47%)
Nov 28, 2017 39.94 40.60 39.75 40.45 17,692,766 +0.68(+1.70%)
Nov 27, 2017 40.06 39.52 39.78 9,607,844 -0.26(-0.65%)
Nov 24, 2017 40.03 40.11 39.84 40.04 4,226,180 +0.15(+0.38%)
Nov 22, 2017 40.43 40.48 39.81 39.89 10,923,173 -0.61(-1.51%)
Nov 21, 2017 40.59 40.69 40.22 40.50 13,292,910 +0.08(+0.20%)
Nov 20, 2017 40.06 40.61 39.86 40.42 16,802,506 +0.90(+2.28%)
Nov 17, 2017 39.20 39.73 39.16 39.52 11,764,180 +0.25(+0.64%)
Nov 16, 2017 38.76 39.29 38.54 39.26 12,489,417 +0.67(+1.73%)
Nov 15, 2017 38.48 38.76 37.91 38.60 15,123,198 -0.13(-0.33%)
Nov 14, 2017 38.86 39.13 38.49 38.72 10,474,895 -0.51(-1.31%)
Nov 13, 2017 38.36 39.29 38.32 39.24 13,026,042 +0.82(+2.13%)
Nov 10, 2017 37.95 38.72 37.88 38.42 15,659,371 +0.50(+1.31%)
Nov 09, 2017 37.86 37.96 37.48 37.92 9,879,514 +0.00(+0.00%)
Nov 08, 2017 37.70 37.93 37.40 37.92 15,788,767 +0.37(+0.98%)
Nov 07, 2017 37.96 38.19 37.45 37.55 9,858,678 -0.40(-1.04%)
Nov 06, 2017 38.09 38.15 37.24 37.95 15,738,452 -0.18(-0.47%)
Nov 03, 2017 38.36 38.48 37.99 38.13 10,936,257 -0.23(-0.61%)
Nov 02, 2017 38.99 38.99 38.24 38.36 13,332,166 -0.48(-1.23%)
Nov 01, 2017 38.47 39.06 37.73 38.84 16,324,703 +0.14(+0.35%)
Oct 31, 2017 38.93 39.33 38.69 38.71 14,700,946 -0.35(-0.90%)
Oct 30, 2017 38.76 39.45 38.06 39.06 26,416,638 -1.14(-2.84%)
Oct 27, 2017 40.65 40.68 39.71 40.20 13,186,365 -0.55(-1.35%)
Oct 26, 2017 40.70 41.10 40.61 40.75 10,715,479 +0.12(+0.29%)
Oct 25, 2017 41.16 41.40 40.32 40.63 20,054,462 -1.22(-2.93%)
Oct 24, 2017 41.34 42.11 41.17 41.86 30,990,000 +1.20(+2.95%)
Oct 23, 2017 41.01 41.25 40.66 40.66 11,960,276 -0.41(-1.01%)
Oct 20, 2017 40.98 41.18 40.65 41.07 13,550,801 +0.23(+0.57%)
Oct 19, 2017 40.30 40.88 40.13 40.84 14,492,883 +0.21(+0.51%)
Oct 18, 2017 40.78 41.06 40.55 40.63 12,085,652 +0.09(+0.22%)
Oct 17, 2017 41.25 41.48 40.48 40.54 16,322,529 -0.67(-1.62%)
Oct 16, 2017 41.22 41.30 40.84 41.21 9,837,119 -0.11(-0.26%)
Oct 13, 2017 40.78 41.52 40.52 41.32 15,470,609 +0.89(+2.21%)
Oct 12, 2017 40.50 40.91 39.78 40.43 17,394,838 -0.52(-1.28%)
Oct 11, 2017 40.80 41.06 40.60 40.95 14,826,942 +0.23(+0.58%)
Oct 10, 2017 40.79 40.88 40.40 40.71 15,576,926 -0.11(-0.26%)
Oct 09, 2017 40.55 40.91 40.47 40.82 12,138,498 +0.36(+0.89%)
Oct 06, 2017 39.66 40.68 39.62 40.46 23,346,380 +0.97(+2.46%)
Oct 05, 2017 39.53 39.70 39.34 39.49 18,500,146 +0.06(+0.16%)
Oct 04, 2017 39.04 39.57 38.90 39.43 14,944,861 +0.30(+0.76%)
Oct 03, 2017 38.83 39.35 38.72 39.13 34,483,032 +1.17(+3.08%)
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.