General Motors (NY: GM )

35.48 -1.90 (-5.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 36.47 36.72 34.84 35.48 17,888,956 -1.90(-5.08%)
Sep 22, 2022 37.81 38.04 37.19 37.38 13,519,198 -0.30(-0.80%)
Sep 21, 2022 39.16 39.69 37.66 37.68 20,451,892 -1.38(-3.53%)
Sep 20, 2022 40.23 40.60 38.90 39.06 25,398,426 -2.33(-5.63%)
Sep 19, 2022 39.50 41.44 39.43 41.39 13,265,761 +1.42(+3.55%)
Sep 16, 2022 40.06 40.57 39.71 39.97 20,899,680 -0.69(-1.70%)
Sep 15, 2022 40.57 42.13 40.54 40.66 15,192,094 +0.04(+0.10%)
Sep 14, 2022 40.74 40.85 39.74 40.62 15,238,650 +0.09(+0.22%)
Sep 13, 2022 40.60 41.42 40.35 40.53 14,840,462 -1.52(-3.61%)
Sep 12, 2022 41.66 42.36 41.41 42.05 16,335,521 +0.76(+1.84%)
Sep 09, 2022 40.75 41.54 40.70 41.29 12,914,834 +0.79(+1.95%)
Sep 08, 2022 39.45 40.67 39.34 40.50 15,753,967 +0.39(+0.97%)
Sep 07, 2022 38.52 40.17 38.40 40.11 15,828,958 +1.40(+3.62%)
Sep 06, 2022 38.81 39.47 38.41 38.71 19,714,756 +0.24(+0.62%)
Sep 02, 2022 39.32 39.52 38.33 38.47 10,860,512 -0.09(-0.23%)
Sep 01, 2022 37.81 38.60 37.51 38.56 11,369,627 +0.35(+0.92%)
Aug 31, 2022 39.20 39.23 38.12 38.21 15,386,374 -0.92(-2.35%)
Aug 30, 2022 39.76 39.88 38.58 39.13 15,077,578 -0.38(-0.96%)
Aug 29, 2022 38.77 39.98 38.70 39.51 13,426,199 +0.28(+0.71%)
Aug 26, 2022 40.75 41.09 39.22 39.23 16,179,551 -1.16(-2.87%)
Aug 25, 2022 39.36 40.78 39.34 40.39 18,288,252 +1.14(+2.90%)
Aug 24, 2022 38.61 39.73 38.32 39.25 12,707,844 +0.69(+1.79%)
Aug 23, 2022 38.96 39.41 38.42 38.56 15,401,839 +0.01(+0.03%)
Aug 22, 2022 38.24 38.82 37.92 38.55 20,919,862 -1.15(-2.90%)
Aug 19, 2022 39.24 40.28 39.09 39.70 23,306,554 +0.98(+2.53%)
Aug 18, 2022 38.33 38.90 38.06 38.72 6,999,453 +0.32(+0.83%)
Aug 17, 2022 38.19 38.69 37.65 38.40 10,650,286 -0.59(-1.51%)
Aug 16, 2022 38.95 39.60 38.72 38.99 13,938,238 -0.41(-1.04%)
Aug 15, 2022 38.88 39.69 38.81 39.40 9,624,532 -0.08(-0.20%)
Aug 12, 2022 38.83 39.51 38.48 39.48 8,905,331 +1.02(+2.65%)
Aug 11, 2022 38.69 39.04 38.18 38.46 10,220,958 +0.51(+1.34%)
Aug 10, 2022 37.69 38.48 37.49 37.95 10,662,181 +1.33(+3.63%)
Aug 09, 2022 37.27 37.35 36.22 36.62 12,749,274 -0.94(-2.50%)
Aug 08, 2022 36.62 38.18 36.46 37.56 17,405,200 +1.50(+4.16%)
Aug 05, 2022 35.92 36.28 35.59 36.06 10,878,838 -0.17(-0.47%)
Aug 04, 2022 37.02 37.16 36.07 36.23 16,878,504 -1.08(-2.89%)
Aug 03, 2022 36.79 38.19 36.75 37.31 16,262,579 +1.18(+3.27%)
Aug 02, 2022 36.32 36.96 36.11 36.13 13,119,876 -0.64(-1.74%)
Aug 01, 2022 36.06 36.98 35.60 36.77 12,221,399 +0.51(+1.41%)
Jul 29, 2022 35.75 36.44 35.39 36.26 14,375,935 +0.52(+1.45%)
Jul 28, 2022 35.01 35.75 34.60 35.74 11,794,399 +1.06(+3.06%)
Jul 27, 2022 34.02 34.80 33.63 34.68 12,291,793 +1.34(+4.02%)
Jul 26, 2022 34.03 34.08 33.04 33.34 14,527,557 -1.18(-3.42%)
Jul 25, 2022 34.86 35.05 34.13 34.52 14,781,131 -0.15(-0.43%)
Jul 22, 2022 35.17 35.20 34.29 34.67 13,616,681 -0.46(-1.31%)
Jul 21, 2022 34.76 35.13 34.36 35.13 10,856,161 +0.37(+1.06%)
Jul 20, 2022 34.18 35.02 34.05 34.76 10,106,890 +0.36(+1.05%)
Jul 19, 2022 33.35 34.63 33.27 34.40 13,184,220 +1.78(+5.46%)
Jul 18, 2022 33.30 33.59 32.48 32.62 12,678,171 -0.25(-0.76%)
Jul 15, 2022 32.25 32.92 31.71 32.87 12,982,935 +1.28(+4.05%)
Jul 14, 2022 31.15 31.65 30.67 31.59 14,430,721 -0.13(-0.41%)
Jul 13, 2022 30.85 31.84 30.36 31.72 16,194,944 +0.19(+0.60%)
Jul 12, 2022 30.92 32.06 30.80 31.53 19,768,834 +0.66(+2.14%)
Jul 11, 2022 31.91 32.20 30.79 30.87 17,129,524 -1.44(-4.46%)
Jul 08, 2022 32.69 33.13 32.25 32.31 11,776,029 -0.35(-1.07%)
Jul 07, 2022 32.00 32.84 31.95 32.66 14,017,112 +1.39(+4.45%)
Jul 06, 2022 32.05 32.49 30.93 31.27 17,099,636 -1.10(-3.40%)
Jul 05, 2022 31.11 32.43 30.33 32.37 19,649,876 +0.18(+0.56%)
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.