General Motors (NY: GM )

45.34 +0.75 (+1.69%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 35.44 35.91 35.17 35.20 25,544,340 -0.73(-2.04%)
Feb 27, 2018 37.11 37.16 35.89 35.93 14,219,817 -1.23(-3.30%)
Feb 26, 2018 36.74 37.23 36.45 37.16 10,493,679 +0.56(+1.54%)
Feb 23, 2018 36.72 36.80 36.30 36.59 7,182,189 +0.00(+0.00%)
Feb 22, 2018 36.59 9,818,615 +0.31(+0.86%)
Feb 21, 2018 36.45 36.94 36.23 36.28 10,156,634 -0.19(-0.51%)
Feb 20, 2018 36.58 36.89 36.31 36.47 8,735,094 -0.29(-0.78%)
Feb 16, 2018 36.75 36.75 36.75 0 -0.68(-1.82%)
Feb 15, 2018 37.74 37.06 37.43 10,862,018 +0.04(+0.10%)
Feb 14, 2018 36.70 37.49 36.61 37.40 11,482,738 +0.37(+0.99%)
Feb 13, 2018 37.00 37.03 9,980,110 -0.54(-1.43%)
Feb 12, 2018 37.52 38.12 37.22 37.57 21,661,980 +0.48(+1.30%)
Feb 09, 2018 36.82 37.54 35.98 37.08 21,910,326 +0.64(+1.74%)
Feb 08, 2018 37.98 38.20 36.44 36.45 20,157,204 -1.47(-3.87%)
Feb 07, 2018 37.39 37.93 37.28 37.92 21,678,142 +0.47(+1.27%)
Feb 06, 2018 35.83 37.77 35.79 37.44 29,087,408 +1.57(+4.39%)
Feb 05, 2018 36.66 36.97 35.59 35.87 21,859,912 -0.80(-2.20%)
Feb 02, 2018 37.76 37.81 36.54 36.67 15,631,870 -1.28(-3.37%)
Feb 01, 2018 37.89 37.61 37.95 10,766,037 +0.02(+0.05%)
Jan 31, 2018 38.27 38.42 37.69 37.93 22,065,728 -0.26(-0.68%)
Jan 30, 2018 38.31 38.58 38.28 38.19 9,455,873 -0.29(-0.74%)
Jan 29, 2018 38.88 39.16 38.45 38.48 9,141,543 -0.42(-1.08%)
Jan 26, 2018 38.75 38.96 38.45 38.90 10,208,609 +0.30(+0.76%)
Jan 25, 2018 39.77 39.79 38.44 38.61 12,728,675 -0.89(-2.26%)
Jan 24, 2018 38.91 39.71 38.86 39.50 12,656,916 +0.70(+1.80%)
Jan 23, 2018 38.77 38.86 38.38 38.80 15,746,111 +0.08(+0.21%)
Jan 22, 2018 38.61 38.84 38.30 38.72 21,858,262 +0.13(+0.32%)
Jan 19, 2018 39.40 39.44 38.50 38.60 16,178,154 -0.64(-1.62%)
Jan 18, 2018 39.52 39.53 39.03 39.23 13,267,943 -0.15(-0.39%)
Jan 17, 2018 39.37 39.60 38.82 39.38 17,719,584 -0.14(-0.36%)
Jan 16, 2018 40.34 40.63 39.13 39.53 22,546,872 +0.11(+0.27%)
Jan 12, 2018 39.42 39.42 39.42 0 -0.11(-0.27%)
Jan 11, 2018 38.71 39.60 38.60 39.53 12,572,271 +1.06(+2.77%)
Jan 10, 2018 39.21 39.48 38.11 38.46 20,436,170 -0.94(-2.38%)
Jan 09, 2018 39.63 39.88 39.12 39.40 8,684,423 -0.15(-0.38%)
Jan 08, 2018 39.39 39.88 38.93 39.55 14,645,120 +0.19(+0.48%)
Jan 05, 2018 39.80 39.93 39.32 39.37 10,781,113 -0.12(-0.29%)
Jan 04, 2018 38.54 39.58 38.47 39.48 19,338,280 +1.18(+3.08%)
Jan 03, 2018 37.76 38.42 37.75 38.30 16,312,314 +0.91(+2.44%)
Jan 02, 2018 36.89 37.45 36.81 37.39 7,745,591 +0.72(+1.98%)
Dec 29, 2017 36.66 36.66 36.66 0 -0.35(-0.94%)
Dec 28, 2017 36.98 37.07 36.85 37.01 5,595,377 +0.06(+0.17%)
Dec 27, 2017 37.35 37.43 36.94 36.95 5,514,826 -0.44(-1.17%)
Dec 26, 2017 37.44 37.65 37.24 37.39 3,766,968 -0.20(-0.52%)
Dec 22, 2017 37.84 37.84 37.40 37.59 5,486,071 -0.13(-0.33%)
Dec 21, 2017 38.09 38.24 37.68 37.71 11,341,137 -0.32(-0.85%)
Dec 20, 2017 38.23 38.27 37.92 38.03 9,655,508 +0.03(+0.07%)
Dec 19, 2017 38.20 38.28 37.98 38.01 14,822,741 +0.30(+0.81%)
Dec 18, 2017 36.91 37.85 36.90 37.70 24,746,348 +1.07(+2.93%)
Dec 15, 2017 36.60 36.97 36.60 36.63 27,381,376 +0.13(+0.34%)
Dec 14, 2017 37.01 37.07 36.40 36.50 10,370,712 -0.53(-1.43%)
Dec 13, 2017 37.16 37.48 37.02 37.03 11,145,112 -0.12(-0.31%)
Dec 12, 2017 37.15 37.36 36.91 37.15 9,879,253 -0.13(-0.34%)
Dec 11, 2017 37.46 37.50 37.17 37.27 15,777,362 -0.31(-0.83%)
Dec 08, 2017 37.56 37.84 37.43 37.59 15,270,305 +0.00(+0.00%)
Dec 07, 2017 37.80 37.92 37.16 37.59 18,390,946 +0.22(+0.60%)
Dec 06, 2017 37.84 37.35 37.36 14,515,419 -0.58(-1.52%)
Dec 05, 2017 38.12 38.17 37.69 37.94 12,749,821 -0.22(-0.58%)
Dec 04, 2017 38.29 38.49 38.04 38.16 15,821,770 +0.23(+0.61%)
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.