General Motors (NY: GM )

37.96 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.29 33.29 33.29 0 +0.80(+2.45%)
Mar 28, 2018 32.07 32.78 31.97 32.49 19,548,590 +0.55(+1.72%)
Mar 27, 2018 32.99 33.00 31.60 31.94 19,294,154 -1.03(-3.11%)
Mar 26, 2018 32.92 33.02 32.33 32.97 10,175,492 +0.75(+2.33%)
Mar 23, 2018 33.36 33.51 32.18 32.21 14,448,415 -1.08(-3.25%)
Mar 22, 2018 34.10 34.19 33.23 33.29 16,545,166 -1.13(-3.27%)
Mar 21, 2018 34.04 34.82 33.98 34.42 12,629,973 +0.63(+1.87%)
Mar 20, 2018 34.01 34.12 33.65 33.79 9,274,287 -0.11(-0.32%)
Mar 19, 2018 34.74 34.79 33.48 33.90 13,213,734 -0.85(-2.45%)
Mar 16, 2018 34.73 34.94 34.52 34.75 11,250,659 +0.08(+0.24%)
Mar 15, 2018 34.78 34.80 34.43 34.67 8,887,057 +0.15(+0.42%)
Mar 14, 2018 35.25 35.36 34.49 34.52 14,590,096 -0.29(-0.84%)
Mar 13, 2018 34.78 35.30 34.69 34.82 13,541,575 +0.16(+0.48%)
Mar 12, 2018 34.69 34.80 34.42 34.65 12,387,634 -0.01(-0.03%)
Mar 09, 2018 34.67 34.88 34.49 34.66 13,398,320 +0.00(+0.00%)
Mar 08, 2018 34.48 34.71 34.09 34.66 14,284,135 +0.44(+1.28%)
Mar 07, 2018 34.31 33.69 34.22 16,595,879 -0.17(-0.50%)
Mar 06, 2018 34.47 34.53 34.04 34.39 13,395,539 +0.17(+0.50%)
Mar 05, 2018 33.85 34.37 33.66 34.22 13,245,785 +0.28(+0.83%)
Mar 02, 2018 33.98 34.10 33.18 33.94 26,535,558 -0.33(-0.95%)
Mar 01, 2018 35.90 35.90 33.92 34.27 28,870,948 -1.41(-3.96%)
Feb 28, 2018 35.92 36.41 35.65 35.68 25,198,862 -0.74(-2.04%)
Feb 27, 2018 37.62 37.67 36.38 36.42 14,027,499 -1.24(-3.30%)
Feb 26, 2018 37.25 37.74 36.95 37.67 10,351,756 +0.57(+1.54%)
Feb 23, 2018 37.22 37.30 36.80 37.09 7,085,052 +0.00(+0.00%)
Feb 22, 2018 37.09 9,685,821 +0.32(+0.86%)
Feb 21, 2018 36.95 37.45 36.73 36.78 10,019,269 -0.19(-0.52%)
Feb 20, 2018 37.09 37.39 36.80 36.97 8,616,955 -0.29(-0.78%)
Feb 16, 2018 37.26 37.26 37.26 0 -0.69(-1.82%)
Feb 15, 2018 38.25 37.57 37.95 10,715,113 +0.04(+0.10%)
Feb 14, 2018 37.20 38.00 37.11 37.91 11,327,438 +0.37(+0.99%)
Feb 13, 2018 37.51 37.54 9,845,133 -0.54(-1.43%)
Feb 12, 2018 38.04 38.64 37.73 38.08 21,369,008 +0.49(+1.30%)
Feb 09, 2018 37.32 38.06 36.48 37.59 21,613,996 +0.64(+1.74%)
Feb 08, 2018 38.50 38.73 36.94 36.95 19,884,584 -1.49(-3.87%)
Feb 07, 2018 37.90 38.45 37.79 38.44 21,384,952 +0.48(+1.27%)
Feb 06, 2018 36.32 38.29 36.28 37.96 28,694,010 +1.60(+4.39%)
Feb 05, 2018 37.16 37.48 36.08 36.36 21,564,264 -0.82(-2.19%)
Feb 02, 2018 38.28 38.33 37.04 37.18 15,420,454 -1.30(-3.37%)
Feb 01, 2018 38.41 38.12 38.47 10,620,430 +0.02(+0.05%)
Jan 31, 2018 38.79 38.94 38.21 38.45 21,767,296 -0.26(-0.68%)
Jan 30, 2018 38.84 39.11 38.81 38.72 9,327,986 -0.29(-0.74%)
Jan 29, 2018 39.42 39.70 38.97 39.01 9,017,907 -0.43(-1.08%)
Jan 26, 2018 39.28 39.50 38.98 39.43 10,070,541 +0.30(+0.76%)
Jan 25, 2018 40.31 40.33 38.97 39.13 12,556,524 -0.91(-2.26%)
Jan 24, 2018 39.44 40.26 39.40 40.04 12,485,735 +0.71(+1.80%)
Jan 23, 2018 39.30 39.39 38.90 39.33 15,533,150 +0.08(+0.21%)
Jan 22, 2018 39.13 39.37 38.83 39.25 21,562,636 +0.13(+0.32%)
Jan 19, 2018 39.94 39.98 39.03 39.13 15,959,350 -0.64(-1.62%)
Jan 18, 2018 40.06 40.07 39.57 39.77 13,088,499 -0.15(-0.39%)
Jan 17, 2018 39.91 40.14 39.35 39.92 17,479,934 -0.15(-0.36%)
Jan 16, 2018 40.89 41.18 39.67 40.07 22,241,932 +0.11(+0.27%)
Jan 12, 2018 39.96 39.96 39.96 0 -0.11(-0.27%)
Jan 11, 2018 39.24 40.14 39.13 40.07 12,402,235 +1.08(+2.77%)
Jan 10, 2018 39.75 40.02 38.64 38.99 20,159,778 -0.95(-2.38%)
Jan 09, 2018 40.18 40.43 39.66 39.94 8,566,969 -0.15(-0.38%)
Jan 08, 2018 39.93 40.43 39.46 40.10 14,447,050 +0.19(+0.48%)
Jan 05, 2018 40.35 40.48 39.86 39.91 10,635,302 -0.12(-0.29%)
Jan 04, 2018 39.07 40.12 39.00 40.02 19,076,736 +1.20(+3.08%)
Jan 03, 2018 38.27 38.94 38.26 38.83 16,091,696 +0.92(+2.44%)
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.