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 (%)
Jul 31, 2020 25.06 25.09 24.38 24.83 17,824,904 -0.31(-1.23%)
Jul 30, 2020 25.07 25.40 24.96 25.14 16,044,379 -0.69(-2.67%)
Jul 29, 2020 26.98 26.99 24.87 25.83 28,854,288 -0.44(-1.67%)
Jul 28, 2020 25.72 26.68 25.63 26.27 12,879,202 +0.63(+2.45%)
Jul 27, 2020 25.82 25.86 25.25 25.64 16,634,364 -0.55(-2.10%)
Jul 24, 2020 26.54 26.81 26.05 26.19 8,604,400 -0.51(-1.91%)
Jul 23, 2020 26.38 27.27 26.27 26.70 13,682,011 +0.46(+1.75%)
Jul 22, 2020 25.81 26.44 25.74 26.24 10,726,057 +0.15(+0.57%)
Jul 21, 2020 26.11 26.42 25.91 26.09 9,761,501 +0.14(+0.54%)
Jul 20, 2020 26.15 26.48 25.71 25.95 8,682,130 -0.44(-1.66%)
Jul 17, 2020 26.93 26.94 26.19 26.39 8,259,815 -0.40(-1.49%)
Jul 16, 2020 26.29 27.12 26.20 26.79 9,758,377 -0.03(-0.11%)
Jul 15, 2020 26.26 26.97 26.07 26.82 14,926,224 +1.24(+4.84%)
Jul 14, 2020 24.99 25.78 24.61 25.58 16,504,651 +0.78(+3.14%)
Jul 13, 2020 24.59 25.13 24.31 24.80 14,799,685 +0.47(+1.93%)
Jul 10, 2020 23.50 24.34 23.28 24.33 15,695,754 +0.97(+4.14%)
Jul 09, 2020 24.70 24.77 23.28 23.37 17,812,812 -1.52(-6.09%)
Jul 08, 2020 25.13 25.19 24.61 24.88 11,136,032 -0.19(-0.76%)
Jul 07, 2020 25.53 25.57 25.00 25.07 11,972,840 -0.60(-2.33%)
Jul 06, 2020 25.90 25.98 25.37 25.67 9,193,009 +0.49(+1.94%)
Jul 02, 2020 25.56 25.79 25.02 25.18 22,252,890 +0.28(+1.12%)
Jul 01, 2020 25.24 25.87 24.87 24.90 11,985,296 -0.34(-1.34%)
Jun 30, 2020 25.03 25.53 24.68 25.24 14,353,977 +0.00(+0.00%)
Jun 29, 2020 24.65 25.29 24.42 25.24 10,031,378 +0.84(+3.43%)
Jun 26, 2020 24.94 25.05 24.19 24.40 16,514,418 -0.77(-3.05%)
Jun 25, 2020 24.94 25.23 24.47 25.17 14,358,003 -0.05(-0.20%)
Jun 24, 2020 25.79 25.92 24.95 25.22 14,918,497 -0.97(-3.70%)
Jun 23, 2020 26.69 26.79 26.17 26.19 12,477,025 -0.12(-0.45%)
Jun 22, 2020 26.54 26.58 25.79 26.31 13,101,425 -0.22(-0.83%)
Jun 19, 2020 27.68 27.77 26.27 26.53 27,944,054 -0.50(-1.85%)
Jun 18, 2020 26.84 27.49 26.65 27.03 11,103,175 -0.07(-0.26%)
Jun 17, 2020 27.72 27.99 27.07 27.10 11,142,784 -0.62(-2.23%)
Jun 16, 2020 29.04 29.11 27.42 27.72 17,498,220 +0.01(+0.04%)
Jun 15, 2020 26.55 28.04 26.51 27.71 15,339,515 -0.19(-0.68%)
Jun 12, 2020 28.65 28.89 27.01 27.90 21,636,486 +1.46(+5.51%)
Jun 11, 2020 26.56 27.74 26.23 26.44 19,146,926 -2.24(-7.83%)
Jun 10, 2020 29.73 29.77 28.36 28.68 15,679,569 -1.11(-3.72%)
Jun 09, 2020 29.33 30.15 28.64 29.79 16,982,042 -0.82(-2.67%)
Jun 08, 2020 31.15 31.59 30.53 30.61 15,265,832 +0.07(+0.23%)
Jun 05, 2020 30.93 31.08 29.74 30.54 29,485,766 +1.45(+4.97%)
Jun 04, 2020 28.79 29.36 28.45 29.09 16,363,425 +0.09(+0.31%)
Jun 03, 2020 28.36 29.06 28.19 29.00 16,864,196 +1.66(+6.06%)
Jun 02, 2020 27.26 27.55 26.88 27.35 10,975,380 +0.47(+1.74%)
Jun 01, 2020 25.93 27.16 25.85 26.88 10,494,865 +1.06(+4.10%)
May 29, 2020 26.29 26.51 25.63 25.82 22,274,138 -0.80(-3.00%)
May 28, 2020 27.80 27.88 26.54 26.62 11,678,862 -1.11(-3.99%)
May 27, 2020 28.46 28.76 26.85 27.73 15,058,901 +0.39(+1.42%)
May 26, 2020 27.76 27.83 27.19 27.34 18,908,172 +1.42(+5.47%)
May 22, 2020 25.93 26.17 25.16 25.92 14,349,988 +0.18(+0.70%)
May 21, 2020 25.23 25.96 25.15 25.74 14,351,490 +0.32(+1.26%)
May 20, 2020 25.25 25.83 25.16 25.42 14,082,986 +0.79(+3.20%)
May 19, 2020 24.69 25.64 24.23 24.63 18,514,538 -0.12(-0.48%)
May 18, 2020 23.95 25.14 23.95 24.75 23,337,954 +2.18(+9.63%)
May 15, 2020 21.92 22.63 21.78 22.58 14,253,669 +0.32(+1.43%)
May 14, 2020 20.61 22.29 20.44 22.26 15,660,030 +0.85(+3.96%)
May 13, 2020 22.39 22.40 21.08 21.41 16,866,476 -1.10(-4.88%)
May 12, 2020 22.94 23.22 22.50 22.51 12,195,442 -0.24(-1.05%)
May 11, 2020 23.20 23.34 22.54 22.75 16,786,078 -1.13(-4.72%)
May 08, 2020 23.02 23.95 23.00 23.88 16,600,114 +1.49(+6.64%)
May 07, 2020 22.13 22.93 21.98 22.39 17,020,196 +0.55(+2.51%)
May 06, 2020 23.00 23.60 21.78 21.84 34,506,972 +0.63(+2.96%)
May 05, 2020 21.20 21.92 21.07 21.21 17,833,824 +0.51(+2.46%)
May 04, 2020 20.40 20.83 20.07 20.70 16,221,920 -0.15(-0.72%)
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.