General Motors (NY: GM )

38.28 +0.08 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.29 30.00 28.85 30.00 21,181,578 -0.21(-0.68%)
Feb 27, 2020 30.78 31.39 30.05 30.20 15,184,906 -1.27(-4.03%)
Feb 26, 2020 31.57 32.07 31.36 31.47 14,663,737 +0.25(+0.79%)
Feb 25, 2020 32.70 32.73 30.88 31.23 14,861,326 -1.32(-4.05%)
Feb 24, 2020 33.18 33.19 32.25 32.54 14,987,519 -1.53(-4.50%)
Feb 21, 2020 34.41 34.50 33.84 34.08 8,573,677 -0.63(-1.81%)
Feb 20, 2020 34.09 34.82 34.02 34.71 7,942,869 +0.36(+1.06%)
Feb 19, 2020 33.96 34.52 33.95 34.34 9,227,504 +0.50(+1.48%)
Feb 18, 2020 33.69 34.17 33.40 33.84 10,707,568 -0.34(-1.01%)
Feb 14, 2020 34.72 34.81 33.85 34.19 9,095,888 -0.52(-1.50%)
Feb 13, 2020 34.63 34.94 34.58 34.71 7,705,418 -0.20(-0.56%)
Feb 12, 2020 34.75 35.20 34.55 34.90 12,274,687 +0.47(+1.37%)
Feb 11, 2020 33.77 34.68 33.51 34.43 12,926,989 +0.75(+2.22%)
Feb 10, 2020 33.43 33.73 33.11 33.69 12,464,723 +0.61(+1.84%)
Feb 07, 2020 33.52 33.60 32.87 33.08 14,679,155 -0.69(-2.04%)
Feb 06, 2020 34.47 34.52 33.69 33.76 12,058,875 -0.69(-2.00%)
Feb 05, 2020 34.32 34.87 33.63 34.45 19,362,890 +0.65(+1.92%)
Feb 04, 2020 33.78 34.25 33.64 33.80 14,576,930 +0.64(+1.93%)
Feb 03, 2020 33.01 33.77 32.97 33.16 18,235,494 +0.32(+0.99%)
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%)
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.