General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 39.89 40.47 39.14 40.47 14,836,310 +0.81(+2.04%)
Nov 29, 2022 39.53 39.95 39.45 39.66 10,599,604 +0.37(+0.94%)
Nov 28, 2022 39.83 40.28 39.22 39.29 19,438,578 -1.08(-2.67%)
Nov 25, 2022 39.72 40.38 39.72 40.37 4,625,620 +0.35(+0.87%)
Nov 23, 2022 39.76 40.11 39.48 40.02 9,117,273 +0.14(+0.35%)
Nov 22, 2022 39.80 40.18 39.54 39.88 8,407,514 +0.45(+1.14%)
Nov 21, 2022 39.35 39.63 38.91 39.43 12,306,711 -0.25(-0.63%)
Nov 18, 2022 39.41 39.90 38.95 39.68 22,900,040 +1.13(+2.92%)
Nov 17, 2022 37.95 39.51 37.39 38.55 25,988,788 +0.17(+0.44%)
Nov 16, 2022 39.66 39.77 38.38 38.38 12,051,842 -1.77(-4.40%)
Nov 15, 2022 40.61 41.28 39.92 40.15 12,415,351 +0.31(+0.78%)
Nov 14, 2022 40.92 41.10 39.84 39.84 14,996,394 -1.19(-2.89%)
Nov 11, 2022 39.77 41.48 39.73 41.03 13,064,204 +1.38(+3.47%)
Nov 10, 2022 39.06 40.50 38.77 39.65 20,239,760 +1.68(+4.41%)
Nov 09, 2022 38.46 38.78 37.95 37.98 10,547,212 -0.99(-2.54%)
Nov 08, 2022 39.38 39.42 38.42 38.96 10,962,406 -0.34(-0.86%)
Nov 07, 2022 39.27 39.38 38.60 39.30 11,550,489 +0.39(+1.00%)
Nov 04, 2022 39.30 39.65 38.37 38.91 15,123,236 +0.49(+1.27%)
Nov 03, 2022 37.70 38.66 37.57 38.42 12,148,746 -0.01(-0.03%)
Nov 02, 2022 39.13 38.37 38.43 13,359,991 -0.83(-2.11%)
Nov 01, 2022 39.83 40.01 38.76 39.26 10,863,290 +0.10(+0.25%)
Oct 31, 2022 38.46 39.57 38.27 39.16 14,070,453 +0.40(+1.03%)
Oct 28, 2022 38.12 38.79 38.01 38.76 10,483,055 +0.69(+1.81%)
Oct 27, 2022 37.96 38.55 37.32 38.08 13,873,089 +0.30(+0.79%)
Oct 26, 2022 37.28 38.19 37.10 37.78 19,795,942 +0.85(+2.30%)
Oct 25, 2022 36.37 37.40 35.75 36.93 25,589,254 +1.29(+3.61%)
Oct 24, 2022 34.83 35.80 34.38 35.64 18,615,508 +0.72(+2.06%)
Oct 21, 2022 33.43 34.93 33.25 34.92 14,126,069 +1.56(+4.66%)
Oct 20, 2022 33.67 34.07 33.07 33.37 13,609,615 -0.19(-0.57%)
Oct 19, 2022 33.72 34.11 33.23 33.56 10,333,741 -0.62(-1.81%)
Oct 18, 2022 34.70 34.82 33.90 34.17 11,165,569 +0.68(+2.03%)
Oct 17, 2022 33.63 33.87 32.99 33.50 10,983,276 +0.68(+2.07%)
Oct 14, 2022 33.00 33.15 32.38 32.82 12,025,560 +0.13(+0.40%)
Oct 13, 2022 31.22 32.90 31.20 32.69 17,236,166 +0.56(+1.74%)
Oct 12, 2022 32.05 32.45 31.53 32.13 10,834,565 +0.11(+0.34%)
Oct 11, 2022 31.94 32.80 31.21 32.02 16,800,050 -0.20(-0.62%)
Oct 10, 2022 32.31 32.54 31.04 32.22 23,046,672 -1.33(-3.96%)
Oct 07, 2022 33.98 34.18 33.32 33.55 11,218,807 -1.01(-2.92%)
Oct 06, 2022 34.50 35.09 34.30 34.55 11,461,147 -0.21(-0.60%)
Oct 05, 2022 34.30 34.94 33.73 34.76 18,717,678 -0.96(-2.68%)
Oct 04, 2022 34.12 35.72 33.84 35.72 19,850,728 +2.92(+8.91%)
Oct 03, 2022 32.39 33.22 31.54 32.80 14,729,407 +0.78(+2.43%)
Sep 30, 2022 32.86 33.14 31.98 32.02 16,196,302 -1.17(-3.52%)
Sep 29, 2022 33.93 34.30 32.75 33.19 14,876,573 -1.99(-5.65%)
Sep 28, 2022 34.67 35.42 34.28 35.17 12,072,741 +0.54(+1.56%)
Sep 27, 2022 35.47 35.60 33.99 34.63 13,550,608 -0.33(-0.94%)
Sep 26, 2022 35.02 35.97 34.59 34.96 16,814,440 -0.44(-1.24%)
Sep 23, 2022 36.39 36.64 34.76 35.40 17,928,740 -1.90(-5.08%)
Sep 22, 2022 37.73 37.96 37.11 37.30 13,549,263 -0.30(-0.80%)
Sep 21, 2022 39.07 39.60 37.58 37.60 20,497,374 -1.38(-3.53%)
Sep 20, 2022 40.14 40.51 38.81 38.97 25,454,910 -2.32(-5.63%)
Sep 19, 2022 39.41 41.35 39.34 41.30 13,295,263 +1.42(+3.55%)
Sep 16, 2022 39.97 40.48 39.62 39.88 20,946,158 -0.69(-1.70%)
Sep 15, 2022 40.48 42.04 40.45 40.57 15,225,880 +0.04(+0.10%)
Sep 14, 2022 40.65 40.76 39.66 40.53 15,272,539 +0.09(+0.22%)
Sep 13, 2022 40.51 41.33 40.26 40.44 14,873,466 -1.52(-3.61%)
Sep 12, 2022 41.57 42.27 41.31 41.96 16,371,850 +0.76(+1.84%)
Sep 09, 2022 40.66 41.45 40.61 41.20 12,943,555 +0.79(+1.95%)
Sep 08, 2022 39.36 40.58 39.26 40.41 15,789,002 +0.39(+0.97%)
Sep 07, 2022 38.43 40.08 38.31 40.02 15,864,160 +1.40(+3.62%)
Sep 06, 2022 38.72 39.38 38.32 38.62 19,758,600 +0.24(+0.62%)
Sep 02, 2022 39.23 39.44 38.24 38.38 10,884,665 -0.09(-0.23%)
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.