General Motors (NY: GM )

39.52 -0.94 (-2.31%)
Streaming Delayed Price Updated: 12:24 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 33.38 33.38 33.38 0 -0.29(-0.85%)
Aug 30, 2018 34.26 34.32 33.51 33.67 10,543,791 -0.70(-2.05%)
Aug 29, 2018 34.62 34.65 34.15 34.37 7,800,869 -0.19(-0.54%)
Aug 28, 2018 35.05 35.06 34.19 34.56 10,409,124 -0.34(-0.98%)
Aug 27, 2018 33.60 34.98 33.55 34.90 19,402,774 +1.61(+4.84%)
Aug 24, 2018 33.29 33.43 33.11 33.29 7,859,531 +0.26(+0.79%)
Aug 23, 2018 33.29 33.49 32.99 33.03 9,440,239 -0.43(-1.27%)
Aug 22, 2018 33.89 34.00 33.43 33.46 9,579,233 -0.72(-2.11%)
Aug 21, 2018 34.03 34.33 34.02 34.18 10,851,418 +0.13(+0.38%)
Aug 20, 2018 33.92 34.22 33.67 34.05 7,638,060 +0.36(+1.07%)
Aug 17, 2018 33.41 33.86 33.25 33.69 8,419,685 +0.08(+0.25%)
Aug 16, 2018 33.50 33.97 33.40 33.60 10,166,409 +0.32(+0.97%)
Aug 15, 2018 33.17 33.29 32.60 33.28 11,577,140 -0.24(-0.72%)
Aug 14, 2018 33.57 33.84 33.49 33.52 7,911,245 +0.04(+0.11%)
Aug 13, 2018 33.88 33.96 33.22 33.48 16,820,134 -0.40(-1.18%)
Aug 10, 2018 34.56 34.60 33.77 33.88 10,071,419 -0.85(-2.45%)
Aug 09, 2018 34.88 35.48 34.56 34.73 13,402,750 -0.14(-0.40%)
Aug 08, 2018 34.83 35.12 34.53 34.87 7,300,180 +0.07(+0.21%)
Aug 07, 2018 34.91 35.07 34.72 34.80 8,263,622 -0.02(-0.05%)
Aug 06, 2018 34.79 34.90 34.59 34.82 5,687,917 -0.12(-0.34%)
Aug 03, 2018 33.94 34.97 33.94 34.94 10,124,227 +1.03(+3.03%)
Aug 02, 2018 34.26 34.31 33.66 33.91 14,110,338 -0.48(-1.40%)
Aug 01, 2018 35.09 35.09 34.15 34.39 12,021,178 -0.71(-2.03%)
Jul 31, 2018 34.99 35.36 34.91 35.10 17,796,084 +0.22(+0.64%)
Jul 30, 2018 34.87 35.28 34.68 34.88 10,216,457 +0.13(+0.37%)
Jul 27, 2018 34.10 34.85 34.05 34.75 13,639,358 +0.72(+2.12%)
Jul 26, 2018 34.33 34.76 33.89 34.03 18,055,098 -0.83(-2.39%)
Jul 25, 2018 34.68 35.10 33.58 34.86 46,093,156 -1.69(-4.64%)
Jul 24, 2018 36.92 37.02 36.35 36.56 11,611,048 +0.19(+0.53%)
Jul 23, 2018 36.30 36.47 36.07 36.36 8,301,979 -0.12(-0.33%)
Jul 20, 2018 36.18 36.50 35.98 36.48 11,838,117 +0.08(+0.23%)
Jul 19, 2018 36.65 36.86 36.28 36.40 7,320,485 -0.52(-1.40%)
Jul 18, 2018 37.10 37.31 36.63 36.92 9,914,663 -0.15(-0.40%)
Jul 17, 2018 36.58 37.50 36.57 37.07 9,509,789 +0.44(+1.19%)
Jul 16, 2018 36.40 36.66 36.27 36.63 8,063,074 +0.19(+0.51%)
Jul 13, 2018 36.22 36.49 36.05 36.45 5,564,554 +0.08(+0.23%)
Jul 12, 2018 36.67 36.71 36.12 36.36 8,909,599 -0.03(-0.08%)
Jul 11, 2018 36.58 36.75 36.28 36.39 9,544,611 -0.73(-1.97%)
Jul 10, 2018 36.89 37.33 36.67 37.12 10,943,983 +0.31(+0.86%)
Jul 09, 2018 36.47 37.04 36.16 36.81 8,797,447 +0.55(+1.51%)
Jul 06, 2018 36.47 36.53 35.84 36.26 8,528,229 -0.29(-0.79%)
Jul 05, 2018 36.68 37.04 36.31 36.55 9,018,108 +0.46(+1.28%)
Jul 03, 2018 36.09 36.09 36.09 0 -0.49(-1.34%)
Jul 02, 2018 36.19 36.63 35.88 36.58 9,296,010 +0.09(+0.25%)
Jun 29, 2018 37.66 37.78 36.46 36.48 15,178,147 -1.04(-2.76%)
Jun 28, 2018 37.46 37.66 36.73 37.52 10,986,897 +0.14(+0.37%)
Jun 27, 2018 37.97 38.26 37.36 37.38 10,305,472 -0.59(-1.56%)
Jun 26, 2018 37.55 38.26 37.49 37.98 13,843,159 +0.37(+0.98%)
Jun 25, 2018 37.97 38.15 37.23 37.60 11,463,089 -0.59(-1.55%)
Jun 22, 2018 38.35 38.66 37.91 38.20 10,330,409 +0.12(+0.32%)
Jun 21, 2018 38.10 38.74 37.79 38.08 15,025,262 -0.77(-1.98%)
Jun 20, 2018 39.42 39.66 38.70 38.85 10,274,618 -0.29(-0.73%)
Jun 19, 2018 39.88 39.99 38.78 39.13 19,732,102 -1.57(-3.85%)
Jun 18, 2018 40.37 40.87 40.16 40.70 11,670,317 +0.04(+0.09%)
Jun 15, 2018 41.67 39.60 40.66 25,743,656 +0.31(+0.78%)
Jun 14, 2018 41.10 41.11 40.21 40.35 10,916,941 -0.81(-1.98%)
Jun 13, 2018 40.85 41.17 40.59 41.16 12,130,845 +0.25(+0.61%)
Jun 12, 2018 41.54 41.62 40.90 40.91 10,725,887 -0.62(-1.49%)
Jun 11, 2018 41.02 41.57 41.01 41.53 15,180,161 +0.56(+1.36%)
Jun 08, 2018 40.73 41.05 40.67 40.98 9,232,507 +0.22(+0.55%)
Jun 07, 2018 40.29 41.09 40.29 40.75 16,554,921 +0.43(+1.06%)
Jun 06, 2018 40.39 40.33 19,632,938 +0.48(+1.20%)
Jun 05, 2018 40.03 40.18 39.79 39.85 13,090,976 -0.34(-0.84%)
Jun 04, 2018 39.69 40.25 39.62 40.19 13,873,281 +0.53(+1.34%)
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.