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 (%)
Sep 28, 2018 31.42 31.54 31.16 31.52 9,440,043 +0.00(+0.00%)
Sep 27, 2018 31.37 31.59 31.15 31.52 12,454,927 -0.06(-0.18%)
Sep 26, 2018 31.35 31.83 31.22 31.57 19,308,786 +0.17(+0.54%)
Sep 25, 2018 32.28 32.46 31.36 31.41 15,812,643 -1.12(-3.45%)
Sep 24, 2018 32.80 33.12 32.25 32.53 10,651,917 -0.53(-1.61%)
Sep 21, 2018 33.99 34.16 32.91 33.06 29,027,872 -0.71(-2.11%)
Sep 20, 2018 33.61 34.12 33.46 33.77 12,168,655 +0.33(+0.98%)
Sep 19, 2018 33.10 33.64 33.04 33.45 11,684,891 +0.59(+1.79%)
Sep 18, 2018 32.92 32.98 32.38 32.86 9,472,640 +0.07(+0.23%)
Sep 17, 2018 32.29 32.97 32.21 32.78 11,649,152 +0.37(+1.13%)
Sep 14, 2018 32.27 32.53 32.14 32.42 14,585,137 +0.36(+1.11%)
Sep 13, 2018 32.07 32.28 31.73 32.06 15,840,584 +0.18(+0.56%)
Sep 12, 2018 31.55 32.29 31.55 31.88 10,002,732 +0.27(+0.86%)
Sep 11, 2018 31.75 31.79 31.30 31.61 9,103,237 -0.09(-0.30%)
Sep 10, 2018 31.75 32.06 31.67 31.70 11,404,280 -0.04(-0.12%)
Sep 07, 2018 32.15 32.16 31.46 31.74 14,111,244 -0.44(-1.37%)
Sep 06, 2018 32.76 33.01 32.18 32.18 13,794,514 -0.50(-1.52%)
Sep 05, 2018 32.97 32.97 32.46 32.68 13,783,922 -0.29(-0.87%)
Sep 04, 2018 33.34 33.34 32.71 32.97 13,842,385 -0.42(-1.25%)
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%)
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.