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 (%)
Nov 29, 2019 35.08 35.16 34.89 35.03 4,035,677 -0.14(-0.39%)
Nov 27, 2019 35.04 35.29 34.88 35.17 6,002,852 +0.15(+0.42%)
Nov 26, 2019 34.74 35.02 34.55 35.02 8,474,116 +0.18(+0.50%)
Nov 25, 2019 34.50 34.92 34.40 34.85 12,545,867 +0.47(+1.36%)
Nov 22, 2019 34.32 34.54 33.99 34.38 13,942,459 +0.64(+1.90%)
Nov 21, 2019 34.57 34.62 33.66 33.74 14,775,100 -0.59(-1.73%)
Nov 20, 2019 35.23 35.28 34.23 34.33 14,445,212 -1.07(-3.02%)
Nov 19, 2019 35.68 35.71 35.04 35.40 10,826,135 -0.23(-0.66%)
Nov 18, 2019 35.69 35.84 35.41 35.63 10,036,855 -0.26(-0.73%)
Nov 15, 2019 36.00 36.11 35.74 35.90 12,700,823 +0.09(+0.24%)
Nov 14, 2019 36.10 36.44 35.70 35.81 13,379,578 -0.38(-1.05%)
Nov 13, 2019 37.37 37.37 36.09 36.19 12,903,619 -1.36(-3.63%)
Nov 12, 2019 37.70 37.91 37.33 37.55 13,038,352 -0.13(-0.34%)
Nov 11, 2019 37.56 37.76 37.35 37.68 4,015,584 +0.05(+0.13%)
Nov 08, 2019 37.39 37.63 36.80 37.63 6,076,639 +0.18(+0.47%)
Nov 07, 2019 37.56 37.85 37.42 37.45 8,293,434 +0.07(+0.18%)
Nov 06, 2019 37.34 37.44 36.74 37.39 7,482,372 +0.18(+0.50%)
Nov 05, 2019 37.57 37.84 37.18 37.20 7,520,320 -0.16(-0.42%)
Nov 04, 2019 37.32 37.45 37.19 37.36 7,915,165 +0.41(+1.11%)
Nov 01, 2019 36.21 37.04 36.21 36.95 8,144,525 +0.79(+2.18%)
Oct 31, 2019 36.61 36.89 35.87 36.16 7,864,534 -0.73(-1.98%)
Oct 30, 2019 37.23 37.23 36.41 36.89 7,597,221 -0.29(-0.79%)
Oct 29, 2019 36.59 37.66 36.59 37.18 19,076,192 +1.53(+4.28%)
Oct 28, 2019 36.21 36.30 35.51 35.65 10,939,253 -0.10(-0.27%)
Oct 25, 2019 34.82 35.83 34.80 35.75 8,977,250 +0.90(+2.57%)
Oct 24, 2019 35.63 35.78 34.78 34.86 7,000,665 -0.77(-2.16%)
Oct 23, 2019 35.27 35.65 34.87 35.62 6,647,530 +0.29(+0.83%)
Oct 22, 2019 34.81 35.59 34.60 35.33 6,961,002 +0.37(+1.06%)
Oct 21, 2019 35.46 35.73 34.67 34.96 7,634,879 -0.23(-0.66%)
Oct 18, 2019 35.12 35.39 35.04 35.20 7,049,435 -0.02(-0.06%)
Oct 17, 2019 35.82 35.83 34.90 35.22 8,976,030 -0.45(-1.26%)
Oct 16, 2019 35.51 36.22 35.47 35.66 13,724,116 +0.38(+1.08%)
Oct 15, 2019 34.51 35.58 34.22 35.28 11,013,479 +0.74(+2.14%)
Oct 14, 2019 34.44 34.60 34.32 34.54 5,810,463 -0.07(-0.20%)
Oct 11, 2019 34.27 35.03 34.26 34.61 12,578,221 +0.89(+2.63%)
Oct 10, 2019 33.52 34.35 33.29 33.73 11,279,533 +0.51(+1.52%)
Oct 09, 2019 33.06 33.42 32.88 33.22 6,536,693 +0.25(+0.77%)
Oct 08, 2019 33.39 33.54 32.80 32.97 11,531,694 -0.85(-2.50%)
Oct 07, 2019 33.67 34.16 33.38 33.81 7,057,662 -0.16(-0.46%)
Oct 04, 2019 34.06 34.24 33.65 33.97 7,307,382 -0.07(-0.20%)
Oct 03, 2019 33.58 34.05 33.24 34.04 12,458,288 +0.29(+0.86%)
Oct 02, 2019 34.81 34.81 33.48 33.75 13,449,558 -1.39(-3.96%)
Oct 01, 2019 36.46 36.47 35.06 35.14 10,408,384 -1.33(-3.66%)
Sep 30, 2019 36.49 36.57 36.01 36.47 7,801,664 +0.06(+0.16%)
Sep 27, 2019 36.82 36.95 35.97 36.41 7,069,783 -0.18(-0.51%)
Sep 26, 2019 36.35 36.87 36.17 36.60 8,568,501 +0.49(+1.35%)
Sep 25, 2019 35.77 36.25 35.46 36.11 8,694,842 +0.33(+0.92%)
Sep 24, 2019 36.33 36.48 35.57 35.78 8,242,647 -0.46(-1.26%)
Sep 23, 2019 35.80 36.42 35.59 36.24 8,459,469 -0.13(-0.35%)
Sep 20, 2019 37.04 37.04 36.29 36.36 19,348,438 -0.40(-1.09%)
Sep 19, 2019 37.22 37.32 36.72 36.76 5,085,359 -0.39(-1.05%)
Sep 18, 2019 37.12 37.32 36.90 37.15 6,186,385 -0.11(-0.29%)
Sep 17, 2019 36.20 37.39 35.86 37.26 11,717,100 +1.05(+2.90%)
Sep 16, 2019 36.95 37.13 35.97 36.21 16,082,681 -1.61(-4.25%)
Sep 13, 2019 38.41 38.51 37.74 37.81 10,413,939 -0.20(-0.54%)
Sep 12, 2019 38.35 38.43 37.85 38.02 7,175,094 -0.38(-0.99%)
Sep 11, 2019 38.34 38.48 37.81 38.40 7,172,849 -0.12(-0.30%)
Sep 10, 2019 38.14 38.61 37.79 38.51 7,433,777 +0.00(+0.00%)
Sep 09, 2019 38.01 38.71 37.90 38.51 7,752,627 +0.78(+2.06%)
Sep 06, 2019 37.87 37.88 37.48 37.74 5,151,321 +0.05(+0.13%)
Sep 05, 2019 37.58 38.48 37.58 37.69 11,044,425 +0.85(+2.30%)
Sep 04, 2019 35.94 36.91 35.88 36.84 8,413,786 +1.28(+3.60%)
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.