General Motors (NY: GM )

38.79 -1.11 (-2.78%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 32.70 32.94 32.59 32.84 18,943,676 +0.06(+0.18%)
Jan 30, 2020 32.85 32.90 32.43 32.78 11,725,150 -0.27(-0.80%)
Jan 29, 2020 33.24 33.48 33.04 33.05 7,094,618 -0.04(-0.12%)
Jan 28, 2020 33.02 33.30 32.79 33.09 9,015,660 +0.23(+0.69%)
Jan 27, 2020 33.08 33.20 32.62 32.86 10,529,786 -0.89(-2.62%)
Jan 24, 2020 34.32 34.41 33.45 33.74 9,543,977 -0.56(-1.63%)
Jan 23, 2020 34.20 34.41 33.45 34.30 8,736,293 -0.03(-0.09%)
Jan 22, 2020 34.55 34.77 34.29 34.33 7,477,802 -0.08(-0.23%)
Jan 21, 2020 34.78 34.96 34.38 34.41 11,743,015 -0.60(-1.71%)
Jan 17, 2020 34.98 35.14 34.83 35.01 10,037,210 +0.05(+0.14%)
Jan 16, 2020 34.63 34.99 34.57 34.96 7,401,604 +0.39(+1.14%)
Jan 15, 2020 34.42 34.74 34.31 34.57 7,294,174 +0.00(+0.00%)
Jan 14, 2020 34.42 34.77 34.38 34.57 6,941,530 +0.17(+0.49%)
Jan 13, 2020 34.12 34.42 33.92 34.40 7,590,854 +0.32(+0.95%)
Jan 10, 2020 34.57 35.85 33.94 34.08 9,809,556 -0.42(-1.23%)
Jan 09, 2020 34.41 34.52 33.96 34.50 9,771,487 +0.42(+1.24%)
Jan 08, 2020 34.46 34.62 33.84 34.08 13,451,208 -0.49(-1.42%)
Jan 07, 2020 35.16 35.25 34.17 34.57 17,886,318 -0.68(-1.93%)
Jan 06, 2020 35.36 35.58 35.21 35.25 8,549,223 -0.47(-1.32%)
Jan 03, 2020 36.12 36.31 35.51 35.72 9,329,846 -1.04(-2.84%)
Jan 02, 2020 36.39 36.76 35.95 36.76 7,579,362 +0.77(+2.13%)
Dec 31, 2019 35.77 36.13 35.72 36.00 5,246,716 +0.16(+0.44%)
Dec 30, 2019 35.90 36.04 35.60 35.84 5,443,651 -0.12(-0.33%)
Dec 27, 2019 35.96 36.10 35.83 35.96 5,849,964 +0.08(+0.22%)
Dec 26, 2019 35.99 36.00 35.73 35.88 5,530,878 -0.10(-0.27%)
Dec 24, 2019 36.12 36.13 35.90 35.98 2,973,227 -0.19(-0.52%)
Dec 23, 2019 36.77 36.79 36.03 36.16 8,901,245 -0.47(-1.29%)
Dec 20, 2019 36.92 37.00 36.58 36.64 14,210,730 -0.01(-0.03%)
Dec 19, 2019 36.69 36.74 36.22 36.65 10,954,644 -0.03(-0.08%)
Dec 18, 2019 35.74 36.81 35.73 36.68 12,863,067 +0.96(+2.70%)
Dec 17, 2019 35.60 35.79 35.51 35.71 9,018,388 +0.20(+0.55%)
Dec 16, 2019 35.23 35.64 35.06 35.51 11,422,025 +0.45(+1.29%)
Dec 13, 2019 35.56 35.74 35.02 35.06 8,416,892 -0.44(-1.25%)
Dec 12, 2019 34.76 35.69 34.66 35.50 11,543,181 +0.85(+2.44%)
Dec 11, 2019 34.55 34.83 34.52 34.66 7,884,209 +0.13(+0.37%)
Dec 10, 2019 34.77 34.80 34.38 34.53 7,721,966 -0.27(-0.76%)
Dec 09, 2019 34.87 35.00 34.77 34.80 7,038,649 -0.16(-0.45%)
Dec 06, 2019 35.05 35.17 34.86 34.95 8,545,614 +0.23(+0.65%)
Dec 05, 2019 35.01 35.06 34.64 34.73 7,008,353 -0.11(-0.31%)
Dec 04, 2019 34.78 35.08 34.72 34.84 9,210,132 +0.26(+0.76%)
Dec 03, 2019 34.51 34.66 34.02 34.57 8,505,217 -0.34(-0.98%)
Dec 02, 2019 35.04 35.38 34.87 34.91 6,969,672 -0.12(-0.33%)
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%)
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.