General Motors (NY: GM )

37.96 -0.06 (-0.16%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.63 36.86 36.33 36.83 11,789,090 -0.07(-0.18%)
Jan 30, 2019 36.34 36.94 35.98 36.89 11,689,031 +0.59(+1.61%)
Jan 29, 2019 36.16 36.37 35.95 36.31 6,087,126 +0.01(+0.03%)
Jan 28, 2019 36.08 36.43 35.92 36.30 12,059,281 -0.17(-0.47%)
Jan 25, 2019 36.48 36.65 36.20 36.47 9,369,797 +0.45(+1.26%)
Jan 24, 2019 35.64 36.14 35.54 36.02 8,273,925 +0.46(+1.30%)
Jan 23, 2019 36.05 36.20 35.37 35.55 8,210,981 -0.45(-1.26%)
Jan 22, 2019 36.13 36.60 35.76 36.01 12,856,576 -0.43(-1.19%)
Jan 18, 2019 36.29 36.59 35.71 36.44 11,118,754 +0.33(+0.91%)
Jan 17, 2019 35.39 36.15 35.30 36.11 13,836,337 +0.56(+1.57%)
Jan 16, 2019 35.37 35.85 35.17 35.55 18,402,000 +0.11(+0.32%)
Jan 15, 2019 35.71 35.71 34.73 35.44 12,710,911 -0.10(-0.29%)
Jan 14, 2019 35.16 35.87 34.94 35.54 15,214,222 +0.45(+1.29%)
Jan 11, 2019 34.54 35.84 34.21 35.09 34,177,076 +2.31(+7.05%)
Jan 10, 2019 33.03 33.08 32.25 32.78 9,637,941 -0.42(-1.28%)
Jan 09, 2019 33.00 33.59 32.76 33.20 10,455,327 +0.35(+1.06%)
Jan 08, 2019 33.03 33.68 32.55 32.85 11,043,503 +0.42(+1.31%)
Jan 07, 2019 31.82 33.01 31.60 32.43 11,359,810 +0.97(+3.09%)
Jan 04, 2019 30.96 31.68 30.61 31.46 11,425,804 +1.02(+3.35%)
Jan 03, 2019 31.47 31.79 30.39 30.44 12,355,204 -1.31(-4.13%)
Jan 02, 2019 31.00 31.91 30.59 31.75 8,113,249 +0.18(+0.57%)
Dec 31, 2018 32.09 32.30 31.07 31.57 8,958,807 -0.44(-1.39%)
Dec 28, 2018 32.04 32.78 31.79 32.01 9,194,446 -0.04(-0.12%)
Dec 27, 2018 31.21 32.09 30.57 32.05 14,152,852 +0.42(+1.31%)
Dec 26, 2018 30.75 31.65 29.69 31.64 13,232,597 +1.09(+3.55%)
Dec 24, 2018 30.82 31.09 30.44 30.55 9,652,372 -0.58(-1.85%)
Dec 21, 2018 32.31 32.89 31.11 31.13 22,653,688 -1.22(-3.76%)
Dec 20, 2018 32.97 33.36 31.94 32.34 15,710,442 -0.62(-1.89%)
Dec 19, 2018 33.04 34.17 32.74 32.97 12,587,006 +0.03(+0.09%)
Dec 18, 2018 33.05 33.53 32.74 32.94 8,997,950 +0.23(+0.69%)
Dec 17, 2018 32.98 33.62 32.52 32.71 11,309,622 -0.42(-1.25%)
Dec 14, 2018 33.03 33.69 32.89 33.13 8,916,320 -0.01(-0.03%)
Dec 13, 2018 33.94 34.15 33.09 33.14 9,038,509 -0.54(-1.60%)
Dec 12, 2018 33.25 34.02 33.25 33.68 10,939,460 +0.93(+2.85%)
Dec 11, 2018 33.55 33.74 32.70 32.74 12,952,084 +0.25(+0.78%)
Dec 10, 2018 32.61 32.83 31.58 32.49 13,053,371 -0.25(-0.78%)
Dec 07, 2018 33.45 33.91 32.61 32.74 9,786,614 -0.95(-2.83%)
Dec 06, 2018 33.73 33.74 32.95 33.69 15,387,839 -0.42(-1.22%)
Dec 04, 2018 35.70 35.77 34.09 34.11 15,240,592 -1.80(-5.02%)
Dec 03, 2018 36.43 37.00 35.84 35.91 18,353,538 +0.47(+1.32%)
Nov 30, 2018 34.32 35.49 34.24 35.45 19,388,348 +1.11(+3.24%)
Nov 29, 2018 34.36 34.52 33.90 34.33 8,321,124 -0.18(-0.51%)
Nov 28, 2018 34.33 34.56 33.57 34.51 13,310,942 +0.24(+0.71%)
Nov 27, 2018 34.81 35.07 33.82 34.27 27,357,274 -0.90(-2.55%)
Nov 26, 2018 33.75 36.19 33.67 35.17 32,498,702 +1.61(+4.79%)
Nov 23, 2018 33.00 33.73 32.88 33.56 4,530,304 +0.35(+1.07%)
Nov 21, 2018 33.20 33.20 33.20 0 +0.43(+1.31%)
Nov 20, 2018 32.78 33.27 32.55 32.77 11,063,094 -0.55(-1.65%)
Nov 19, 2018 33.39 33.60 33.07 33.33 12,410,154 -0.07(-0.20%)
Nov 16, 2018 32.99 33.43 32.70 33.39 12,506,864 +0.19(+0.56%)
Nov 15, 2018 32.61 33.24 31.62 33.20 18,918,386 +0.30(+0.91%)
Nov 14, 2018 33.81 33.92 32.67 32.90 11,652,460 -0.65(-1.95%)
Nov 13, 2018 33.55 34.23 33.35 33.56 9,200,458 +0.22(+0.67%)
Nov 12, 2018 33.29 33.66 33.11 33.33 10,772,050 -0.01(-0.03%)
Nov 09, 2018 33.74 34.03 33.02 33.34 9,676,133 -0.81(-2.38%)
Nov 08, 2018 34.01 34.46 33.89 34.16 11,473,468 -0.29(-0.84%)
Nov 07, 2018 34.31 34.56 33.97 34.45 10,124,730 +0.39(+1.15%)
Nov 06, 2018 33.79 34.15 33.71 34.05 11,978,329 +0.20(+0.58%)
Nov 05, 2018 33.62 33.99 33.48 33.86 12,282,292 +0.21(+0.61%)
Nov 02, 2018 34.37 34.82 33.21 33.65 14,205,902 -0.41(-1.21%)
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.