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 (%)
May 31, 2018 37.64 38.65 37.29 38.59 66,313,552 +4.40(+12.87%)
May 30, 2018 33.89 34.22 33.87 34.19 13,080,999 +0.41(+1.20%)
May 29, 2018 34.35 34.38 33.68 33.78 13,658,388 -0.83(-2.40%)
May 25, 2018 34.61 34.61 34.61 0 -0.08(-0.23%)
May 24, 2018 34.34 34.87 34.24 34.69 9,368,728 +0.49(+1.43%)
May 23, 2018 34.50 34.51 33.85 34.20 9,730,884 -0.39(-1.12%)
May 22, 2018 34.86 35.03 34.57 34.59 7,735,542 +0.17(+0.50%)
May 21, 2018 34.48 34.64 34.32 34.42 6,891,652 +0.27(+0.79%)
May 18, 2018 34.58 34.70 34.09 34.15 6,170,822 -0.46(-1.33%)
May 17, 2018 34.31 34.77 34.12 34.61 10,593,352 +0.24(+0.71%)
May 16, 2018 33.41 34.38 33.41 34.37 9,066,864 +0.98(+2.95%)
May 15, 2018 32.89 33.40 32.89 33.38 7,200,689 +0.28(+0.85%)
May 14, 2018 33.49 33.50 33.04 33.10 7,074,462 -0.23(-0.70%)
May 11, 2018 33.53 33.66 33.24 33.34 5,374,550 -0.24(-0.73%)
May 10, 2018 32.95 33.63 32.91 33.58 7,541,302 +0.80(+2.45%)
May 09, 2018 32.88 33.20 32.50 32.78 8,419,601 -0.05(-0.17%)
May 08, 2018 32.88 33.08 32.63 32.83 9,256,190 -0.01(-0.03%)
May 07, 2018 33.10 33.23 32.79 32.84 10,183,093 -0.33(-1.01%)
May 04, 2018 32.67 33.24 32.41 33.17 7,346,832 +0.51(+1.55%)
May 03, 2018 32.52 32.69 31.88 32.67 17,420,638 -0.05(-0.14%)
May 02, 2018 32.97 33.16 32.67 32.71 10,447,198 -0.20(-0.60%)
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.