General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.13 36.36 35.84 36.33 11,950,719 -0.07(-0.18%)
Jan 30, 2019 35.85 36.44 35.49 36.39 11,849,288 +0.58(+1.61%)
Jan 29, 2019 35.67 35.88 35.46 35.82 6,170,580 +0.01(+0.03%)
Jan 28, 2019 35.59 35.94 35.44 35.81 12,224,614 -0.17(-0.47%)
Jan 25, 2019 35.99 36.15 35.72 35.98 9,498,257 +0.45(+1.26%)
Jan 24, 2019 35.16 35.65 35.06 35.53 8,387,361 +0.46(+1.30%)
Jan 23, 2019 35.57 35.72 34.90 35.07 8,323,554 -0.45(-1.26%)
Jan 22, 2019 35.64 36.11 35.28 35.52 13,032,840 -0.43(-1.19%)
Jan 18, 2019 35.80 36.10 35.23 35.95 11,271,192 +0.33(+0.91%)
Jan 17, 2019 34.91 35.66 34.82 35.62 14,026,034 +0.55(+1.57%)
Jan 16, 2019 34.90 35.36 34.70 35.07 18,654,292 +0.11(+0.32%)
Jan 15, 2019 35.23 35.23 34.26 34.96 12,885,179 -0.10(-0.29%)
Jan 14, 2019 34.68 35.38 34.47 35.06 15,422,809 +0.45(+1.29%)
Jan 11, 2019 34.08 35.35 33.75 34.62 34,645,644 +2.28(+7.05%)
Jan 10, 2019 32.59 32.63 31.81 32.34 9,770,078 -0.42(-1.28%)
Jan 09, 2019 32.55 33.14 32.32 32.75 10,598,670 +0.34(+1.06%)
Jan 08, 2019 32.59 33.22 32.11 32.41 11,194,910 +0.42(+1.31%)
Jan 07, 2019 31.39 32.56 31.17 31.99 11,515,554 +0.96(+3.09%)
Jan 04, 2019 30.54 31.26 30.19 31.03 11,582,452 +1.01(+3.35%)
Jan 03, 2019 31.04 31.36 29.98 30.03 12,524,594 -1.29(-4.13%)
Jan 02, 2019 30.59 31.48 30.18 31.32 8,224,482 +0.18(+0.57%)
Dec 31, 2018 31.66 31.86 30.65 31.14 9,081,633 -0.44(-1.39%)
Dec 28, 2018 31.61 32.34 31.36 31.58 9,320,502 -0.04(-0.12%)
Dec 27, 2018 30.79 31.66 30.16 31.62 14,346,888 +0.41(+1.31%)
Dec 26, 2018 30.33 31.22 29.29 31.21 13,414,016 +1.07(+3.55%)
Dec 24, 2018 30.40 30.67 30.03 30.14 9,784,706 -0.57(-1.85%)
Dec 21, 2018 31.87 32.45 30.69 30.71 22,964,272 -1.20(-3.76%)
Dec 20, 2018 32.52 32.91 31.51 31.91 15,925,833 -0.61(-1.89%)
Dec 19, 2018 32.60 33.70 32.30 32.52 12,759,575 +0.03(+0.09%)
Dec 18, 2018 32.61 33.08 32.30 32.49 9,121,313 +0.22(+0.69%)
Dec 17, 2018 32.53 33.16 32.08 32.27 11,464,677 -0.41(-1.25%)
Dec 14, 2018 32.59 33.24 32.45 32.68 9,038,564 -0.01(-0.03%)
Dec 13, 2018 33.48 33.69 32.64 32.69 9,162,427 -0.53(-1.60%)
Dec 12, 2018 32.80 33.56 32.80 33.22 11,089,440 +0.92(+2.85%)
Dec 11, 2018 33.10 33.29 32.26 32.30 13,129,658 +0.25(+0.78%)
Dec 10, 2018 32.17 32.38 31.15 32.05 13,232,333 -0.25(-0.78%)
Dec 07, 2018 33.00 33.45 32.17 32.30 9,920,789 -0.94(-2.83%)
Dec 06, 2018 33.28 33.29 32.50 33.24 15,598,807 -0.41(-1.22%)
Dec 04, 2018 35.21 35.29 33.63 33.65 15,449,542 -1.78(-5.02%)
Dec 03, 2018 35.93 36.50 35.35 35.43 18,605,166 +0.46(+1.32%)
Nov 30, 2018 33.85 35.01 33.78 34.97 19,654,164 +1.10(+3.24%)
Nov 29, 2018 33.90 34.05 33.45 33.87 8,435,208 -0.17(-0.51%)
Nov 28, 2018 33.87 34.09 33.11 34.04 13,493,436 +0.24(+0.71%)
Nov 27, 2018 34.34 34.60 33.36 33.80 27,732,344 -0.88(-2.55%)
Nov 26, 2018 33.30 35.70 33.22 34.69 32,944,262 +1.58(+4.79%)
Nov 23, 2018 32.55 33.27 32.43 33.10 4,592,415 +0.35(+1.07%)
Nov 21, 2018 32.75 32.75 32.75 0 +0.42(+1.31%)
Nov 20, 2018 32.34 32.82 32.11 32.33 11,214,770 -0.54(-1.65%)
Nov 19, 2018 32.94 33.14 32.63 32.87 12,580,298 -0.06(-0.20%)
Nov 16, 2018 32.54 32.98 32.26 32.94 12,678,334 +0.18(+0.56%)
Nov 15, 2018 32.16 32.79 31.19 32.75 19,177,758 +0.29(+0.91%)
Nov 14, 2018 33.35 33.46 32.23 32.46 11,812,216 -0.64(-1.95%)
Nov 13, 2018 33.10 33.77 32.90 33.10 9,326,597 +0.22(+0.67%)
Nov 12, 2018 32.84 33.21 32.66 32.88 10,919,735 -0.01(-0.03%)
Nov 09, 2018 33.28 33.57 32.57 32.89 9,808,794 -0.80(-2.38%)
Nov 08, 2018 33.55 33.99 33.44 33.69 11,630,770 -0.29(-0.84%)
Nov 07, 2018 33.84 34.09 33.51 33.98 10,263,541 +0.39(+1.15%)
Nov 06, 2018 33.34 33.69 33.25 33.59 12,142,553 +0.19(+0.58%)
Nov 05, 2018 33.17 33.53 33.03 33.40 12,450,683 +0.20(+0.61%)
Nov 02, 2018 33.91 34.35 32.76 33.20 14,400,666 -0.41(-1.21%)
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.