General Motors (NY: GM )

38.79 -1.11 (-2.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 36.61 36.89 35.87 36.16 7,864,534 -0.73(-1.98%)
Oct 30, 2019 37.23 37.23 36.41 36.89 7,597,221 -0.29(-0.79%)
Oct 29, 2019 36.59 37.66 36.59 37.18 19,076,192 +1.53(+4.28%)
Oct 28, 2019 36.21 36.30 35.51 35.65 10,939,253 -0.10(-0.27%)
Oct 25, 2019 34.82 35.83 34.80 35.75 8,977,250 +0.90(+2.57%)
Oct 24, 2019 35.63 35.78 34.78 34.86 7,000,665 -0.77(-2.16%)
Oct 23, 2019 35.27 35.65 34.87 35.62 6,647,530 +0.29(+0.83%)
Oct 22, 2019 34.81 35.59 34.60 35.33 6,961,002 +0.37(+1.06%)
Oct 21, 2019 35.46 35.73 34.67 34.96 7,634,879 -0.23(-0.66%)
Oct 18, 2019 35.12 35.39 35.04 35.20 7,049,435 -0.02(-0.06%)
Oct 17, 2019 35.82 35.83 34.90 35.22 8,976,030 -0.45(-1.26%)
Oct 16, 2019 35.51 36.22 35.47 35.66 13,724,116 +0.38(+1.08%)
Oct 15, 2019 34.51 35.58 34.22 35.28 11,013,479 +0.74(+2.14%)
Oct 14, 2019 34.44 34.60 34.32 34.54 5,810,463 -0.07(-0.20%)
Oct 11, 2019 34.27 35.03 34.26 34.61 12,578,221 +0.89(+2.63%)
Oct 10, 2019 33.52 34.35 33.29 33.73 11,279,533 +0.51(+1.52%)
Oct 09, 2019 33.06 33.42 32.88 33.22 6,536,693 +0.25(+0.77%)
Oct 08, 2019 33.39 33.54 32.80 32.97 11,531,694 -0.85(-2.50%)
Oct 07, 2019 33.67 34.16 33.38 33.81 7,057,662 -0.16(-0.46%)
Oct 04, 2019 34.06 34.24 33.65 33.97 7,307,382 -0.07(-0.20%)
Oct 03, 2019 33.58 34.05 33.24 34.04 12,458,288 +0.29(+0.86%)
Oct 02, 2019 34.81 34.81 33.48 33.75 13,449,558 -1.39(-3.96%)
Oct 01, 2019 36.46 36.47 35.06 35.14 10,408,384 -1.33(-3.66%)
Sep 30, 2019 36.49 36.57 36.01 36.47 7,801,664 +0.06(+0.16%)
Sep 27, 2019 36.82 36.95 35.97 36.41 7,069,783 -0.18(-0.51%)
Sep 26, 2019 36.35 36.87 36.17 36.60 8,568,501 +0.49(+1.35%)
Sep 25, 2019 35.77 36.25 35.46 36.11 8,694,842 +0.33(+0.92%)
Sep 24, 2019 36.33 36.48 35.57 35.78 8,242,647 -0.46(-1.26%)
Sep 23, 2019 35.80 36.42 35.59 36.24 8,459,469 -0.13(-0.35%)
Sep 20, 2019 37.04 37.04 36.29 36.36 19,348,438 -0.40(-1.09%)
Sep 19, 2019 37.22 37.32 36.72 36.76 5,085,359 -0.39(-1.05%)
Sep 18, 2019 37.12 37.32 36.90 37.15 6,186,385 -0.11(-0.29%)
Sep 17, 2019 36.20 37.39 35.86 37.26 11,717,100 +1.05(+2.90%)
Sep 16, 2019 36.95 37.13 35.97 36.21 16,082,681 -1.61(-4.25%)
Sep 13, 2019 38.41 38.51 37.74 37.81 10,413,939 -0.20(-0.54%)
Sep 12, 2019 38.35 38.43 37.85 38.02 7,175,094 -0.38(-0.99%)
Sep 11, 2019 38.34 38.48 37.81 38.40 7,172,849 -0.12(-0.30%)
Sep 10, 2019 38.14 38.61 37.79 38.51 7,433,777 +0.00(+0.00%)
Sep 09, 2019 38.01 38.71 37.90 38.51 7,752,627 +0.78(+2.06%)
Sep 06, 2019 37.87 37.88 37.48 37.74 5,151,321 +0.05(+0.13%)
Sep 05, 2019 37.58 38.48 37.58 37.69 11,044,425 +0.85(+2.30%)
Sep 04, 2019 35.94 36.91 35.88 36.84 8,413,786 +1.28(+3.60%)
Sep 03, 2019 35.54 35.65 35.20 35.56 6,325,780 -0.17(-0.49%)
Aug 30, 2019 35.89 35.97 35.55 35.73 4,774,231 +0.17(+0.49%)
Aug 29, 2019 35.45 35.67 35.39 35.56 5,318,334 +0.45(+1.29%)
Aug 28, 2019 34.39 35.23 34.28 35.11 7,561,296 +0.53(+1.53%)
Aug 27, 2019 35.14 35.24 34.54 34.58 6,459,256 -0.35(-0.99%)
Aug 26, 2019 35.15 35.27 34.69 34.92 5,022,615 +0.18(+0.53%)
Aug 23, 2019 35.27 35.82 34.59 34.74 8,132,438 -1.16(-3.22%)
Aug 22, 2019 35.89 36.14 35.69 35.90 4,197,959 +0.13(+0.38%)
Aug 21, 2019 35.99 35.99 35.70 35.76 3,935,907 +0.15(+0.43%)
Aug 20, 2019 35.84 35.93 35.57 35.61 4,266,682 -0.39(-1.07%)
Aug 19, 2019 36.14 36.22 35.83 35.99 4,048,039 +0.35(+0.97%)
Aug 16, 2019 35.24 35.74 35.04 35.65 7,444,355 +0.51(+1.45%)
Aug 15, 2019 35.81 35.88 34.83 35.14 8,201,567 -0.69(-1.94%)
Aug 14, 2019 36.85 36.88 35.69 35.83 10,252,961 -1.75(-4.67%)
Aug 13, 2019 37.41 38.18 37.07 37.58 6,590,746 +0.14(+0.39%)
Aug 12, 2019 37.79 37.87 37.25 37.44 3,542,286 -0.72(-1.89%)
Aug 09, 2019 38.30 38.40 37.86 38.16 6,357,684 -0.47(-1.22%)
Aug 08, 2019 38.05 38.72 37.93 38.63 6,440,078 +0.68(+1.80%)
Aug 07, 2019 37.27 38.05 37.00 37.95 8,225,752 +0.30(+0.79%)
Aug 06, 2019 37.73 37.87 37.24 37.65 7,373,254 +0.07(+0.18%)
Aug 05, 2019 37.77 37.84 37.26 37.58 9,837,624 -0.74(-1.94%)
Aug 02, 2019 38.45 38.76 38.14 38.32 9,492,204 -0.36(-0.92%)
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.