General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 39.11 39.23 38.64 38.86 10,540,276 -0.09(-0.22%)
Jul 30, 2019 38.79 39.08 38.46 38.95 5,643,387 -0.24(-0.61%)
Jul 29, 2019 39.22 39.38 39.08 39.19 5,928,168 -0.09(-0.22%)
Jul 26, 2019 39.23 39.50 38.99 39.28 5,922,662 +0.02(+0.05%)
Jul 25, 2019 38.86 39.33 38.65 39.26 8,620,297 -0.13(-0.32%)
Jul 24, 2019 39.10 39.41 38.85 39.38 7,596,574 +0.16(+0.42%)
Jul 23, 2019 38.87 39.42 38.68 39.22 13,062,380 +0.82(+2.13%)
Jul 22, 2019 38.50 38.89 38.31 38.40 7,072,682 +0.37(+0.96%)
Jul 19, 2019 37.96 38.36 37.80 38.04 8,505,699 +0.35(+0.92%)
Jul 18, 2019 37.54 37.84 37.45 37.69 5,930,816 -0.04(-0.10%)
Jul 17, 2019 37.97 38.02 37.40 37.73 5,943,854 -0.26(-0.68%)
Jul 16, 2019 37.56 38.25 37.24 37.99 8,910,887 +0.07(+0.18%)
Jul 15, 2019 37.77 37.92 37.47 37.92 5,655,070 +0.14(+0.38%)
Jul 12, 2019 37.19 37.96 37.11 37.77 7,436,777 +0.75(+2.03%)
Jul 11, 2019 36.88 37.17 36.71 37.02 4,773,053 +0.32(+0.87%)
Jul 10, 2019 36.95 37.06 36.48 36.71 5,348,888 +0.02(+0.05%)
Jul 09, 2019 36.58 36.77 36.20 36.69 6,438,842 -0.14(-0.39%)
Jul 08, 2019 37.00 37.23 36.72 36.83 6,007,196 -0.26(-0.70%)
Jul 05, 2019 36.61 37.11 36.36 37.09 5,036,220 +0.33(+0.89%)
Jul 03, 2019 37.09 37.27 36.60 36.76 4,576,909 -0.17(-0.47%)
Jul 02, 2019 37.31 37.33 36.75 36.94 6,933,045 -0.40(-1.06%)
Jul 01, 2019 37.51 37.56 37.02 37.33 10,629,056 +0.21(+0.57%)
Jun 28, 2019 36.93 37.50 36.93 37.12 11,917,050 +0.20(+0.55%)
Jun 27, 2019 37.19 37.56 36.76 36.92 8,414,554 +0.18(+0.50%)
Jun 26, 2019 36.44 37.09 36.33 36.73 12,362,813 +0.43(+1.19%)
Jun 25, 2019 35.70 36.49 35.40 36.30 13,421,709 +0.69(+1.95%)
Jun 24, 2019 35.48 35.76 35.25 35.61 7,731,941 +0.04(+0.11%)
Jun 21, 2019 35.61 35.74 35.30 35.57 13,498,635 -0.04(-0.11%)
Jun 20, 2019 35.79 35.94 35.15 35.61 8,967,918 +0.17(+0.49%)
Jun 19, 2019 35.65 36.10 35.41 35.43 11,298,322 +0.08(+0.22%)
Jun 18, 2019 35.05 35.43 34.82 35.36 8,539,139 +0.54(+1.55%)
Jun 17, 2019 34.26 34.86 34.07 34.82 5,662,117 +0.46(+1.35%)
Jun 14, 2019 34.57 34.67 34.24 34.35 5,141,576 -0.35(-1.00%)
Jun 13, 2019 34.33 34.73 34.11 34.70 4,066,115 +0.34(+0.98%)
Jun 12, 2019 34.93 34.93 34.26 34.36 5,718,786 -0.51(-1.46%)
Jun 11, 2019 35.03 35.24 34.78 34.88 4,828,745 +0.18(+0.53%)
Jun 10, 2019 34.81 35.17 34.58 34.69 8,820,996 +0.50(+1.47%)
Jun 07, 2019 34.02 34.25 33.86 34.19 6,810,247 +0.29(+0.85%)
Jun 06, 2019 33.81 34.14 33.20 33.90 10,119,601 -0.26(-0.76%)
Jun 05, 2019 34.35 34.45 33.68 34.16 10,075,551 +0.10(+0.31%)
Jun 04, 2019 32.77 34.10 32.69 34.06 13,506,357 +1.94(+6.02%)
Jun 03, 2019 31.79 32.25 31.53 32.12 11,560,287 +0.34(+1.08%)
May 31, 2019 31.74 32.12 31.60 31.78 16,554,892 -1.41(-4.25%)
May 30, 2019 33.13 33.45 32.87 33.19 8,954,163 +0.03(+0.09%)
May 29, 2019 33.05 33.22 32.71 33.16 13,545,556 -0.06(-0.17%)
May 28, 2019 33.55 33.69 33.09 33.22 8,281,641 -0.26(-0.77%)
May 24, 2019 33.74 33.76 33.24 33.48 5,520,955 -0.01(-0.03%)
May 23, 2019 33.50 33.53 32.74 33.49 14,421,138 -0.40(-1.18%)
May 22, 2019 35.27 35.32 33.75 33.89 13,915,488 -1.51(-4.26%)
May 21, 2019 35.27 35.50 35.01 35.39 8,799,531 +0.15(+0.43%)
May 20, 2019 34.94 35.27 34.92 35.24 18,382,804 -0.03(-0.08%)
May 17, 2019 35.28 35.61 35.12 35.27 8,361,427 -0.36(-1.02%)
May 16, 2019 35.55 35.86 35.39 35.63 6,016,288 +0.01(+0.03%)
May 15, 2019 34.92 35.80 34.77 35.62 8,592,685 +0.23(+0.65%)
May 14, 2019 35.09 35.63 34.96 35.39 6,855,464 +0.54(+1.56%)
May 13, 2019 35.12 35.38 34.75 34.85 20,410,318 -1.27(-3.51%)
May 10, 2019 35.74 36.20 35.31 36.12 6,756,914 +0.30(+0.82%)
May 09, 2019 35.83 35.91 35.48 35.82 9,335,298 -0.60(-1.65%)
May 08, 2019 36.62 36.96 36.35 36.42 7,430,701 -0.30(-0.83%)
May 07, 2019 37.04 37.07 36.48 36.73 11,809,560 +0.42(+1.16%)
May 06, 2019 35.74 36.38 35.51 36.31 7,874,880 -0.68(-1.83%)
May 03, 2019 36.74 37.08 36.38 36.98 7,554,555 +0.52(+1.44%)
May 02, 2019 36.66 37.02 36.41 36.46 11,846,398 -0.48(-1.29%)
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.