General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.29 26.51 25.63 25.82 22,274,138 -0.80(-3.00%)
May 28, 2020 27.80 27.88 26.54 26.62 11,678,862 -1.11(-3.99%)
May 27, 2020 28.46 28.76 26.85 27.73 15,058,901 +0.39(+1.42%)
May 26, 2020 27.76 27.83 27.19 27.34 18,908,172 +1.42(+5.47%)
May 22, 2020 25.93 26.17 25.16 25.92 14,349,988 +0.18(+0.70%)
May 21, 2020 25.23 25.96 25.15 25.74 14,351,490 +0.32(+1.26%)
May 20, 2020 25.25 25.83 25.16 25.42 14,082,986 +0.79(+3.20%)
May 19, 2020 24.69 25.64 24.23 24.63 18,514,538 -0.12(-0.48%)
May 18, 2020 23.95 25.14 23.95 24.75 23,337,954 +2.18(+9.63%)
May 15, 2020 21.92 22.63 21.78 22.58 14,253,669 +0.32(+1.43%)
May 14, 2020 20.61 22.29 20.44 22.26 15,660,030 +0.85(+3.96%)
May 13, 2020 22.39 22.40 21.08 21.41 16,866,476 -1.10(-4.88%)
May 12, 2020 22.94 23.22 22.50 22.51 12,195,442 -0.24(-1.05%)
May 11, 2020 23.20 23.34 22.54 22.75 16,786,078 -1.13(-4.72%)
May 08, 2020 23.02 23.95 23.00 23.88 16,600,114 +1.49(+6.64%)
May 07, 2020 22.13 22.93 21.98 22.39 17,020,196 +0.55(+2.51%)
May 06, 2020 23.00 23.60 21.78 21.84 34,506,972 +0.63(+2.96%)
May 05, 2020 21.20 21.92 21.07 21.21 17,833,824 +0.51(+2.46%)
May 04, 2020 20.40 20.83 20.07 20.70 16,221,920 -0.15(-0.72%)
May 01, 2020 21.60 21.71 20.75 20.85 17,915,210 -1.39(-6.24%)
Apr 30, 2020 23.39 23.39 22.20 22.24 15,303,996 -1.49(-6.27%)
Apr 29, 2020 22.70 24.51 22.63 23.73 23,589,576 +1.60(+7.21%)
Apr 28, 2020 23.13 23.35 22.05 22.13 22,134,160 -0.27(-1.20%)
Apr 27, 2020 21.47 22.52 21.09 22.40 20,282,418 +0.50(+2.28%)
Apr 24, 2020 21.66 22.19 21.49 21.90 12,018,778 +0.43(+2.00%)
Apr 23, 2020 21.50 22.01 21.39 21.47 10,695,968 +0.22(+1.03%)
Apr 22, 2020 21.60 21.73 21.02 21.25 9,570,734 +0.06(+0.28%)
Apr 21, 2020 21.22 21.84 20.93 21.19 13,537,342 -1.14(-5.09%)
Apr 20, 2020 21.67 22.59 21.39 22.33 15,948,218 -0.10(-0.44%)
Apr 17, 2020 21.87 22.49 21.78 22.43 17,205,392 +1.61(+7.71%)
Apr 16, 2020 21.59 21.60 20.51 20.82 11,506,955 -0.79(-3.65%)
Apr 15, 2020 21.87 22.22 21.42 21.61 12,786,020 -1.32(-5.74%)
Apr 14, 2020 23.55 23.72 22.62 22.93 12,678,755 -0.03(-0.13%)
Apr 13, 2020 23.99 24.05 22.67 22.96 14,835,492 -1.05(-4.36%)
Apr 09, 2020 24.11 24.93 23.53 24.01 22,541,748 +0.93(+4.02%)
Apr 08, 2020 21.69 23.55 21.42 23.08 23,824,458 +1.83(+8.59%)
Apr 07, 2020 21.22 22.16 20.66 21.25 30,461,348 +1.75(+8.95%)
Apr 06, 2020 19.06 19.71 18.51 19.51 22,490,110 +1.51(+8.37%)
Apr 03, 2020 18.36 18.74 17.81 18.00 13,867,088 -0.15(-0.82%)
Apr 02, 2020 19.06 19.65 17.75 18.15 17,957,190 -1.07(-5.56%)
Apr 01, 2020 19.46 20.12 18.95 19.22 17,502,292 -1.52(-7.32%)
Mar 31, 2020 20.92 22.16 20.50 20.73 20,351,490 -0.54(-2.53%)
Mar 30, 2020 22.26 22.43 20.58 21.27 18,518,086 -0.06(-0.28%)
Mar 27, 2020 21.32 21.91 20.69 21.33 18,391,494 -1.18(-5.23%)
Mar 26, 2020 21.59 22.92 21.01 22.51 17,000,446 +1.07(+4.98%)
Mar 25, 2020 22.95 23.10 20.95 21.44 27,675,620 +0.38(+1.80%)
Mar 24, 2020 19.28 21.62 18.56 21.06 24,123,564 +3.50(+19.94%)
Mar 23, 2020 17.97 18.52 17.19 17.56 25,475,734 -0.54(-2.98%)
Mar 20, 2020 18.38 18.91 17.64 18.10 35,783,512 +0.43(+2.43%)
Mar 19, 2020 16.30 18.95 14.97 17.67 34,432,964 +0.91(+5.42%)
Mar 18, 2020 18.79 19.01 14.29 16.76 39,600,036 -3.51(-17.32%)
Mar 17, 2020 21.26 21.53 19.46 20.27 23,594,514 -0.68(-3.24%)
Mar 16, 2020 21.46 22.36 20.95 20.95 18,093,248 -3.70(-15.01%)
Mar 13, 2020 24.54 25.27 22.85 24.65 17,950,690 +1.67(+7.25%)
Mar 12, 2020 23.55 24.28 22.45 22.99 20,388,730 -2.95(-11.38%)
Mar 11, 2020 25.94 26.56 25.70 25.94 21,359,278 -1.12(-4.13%)
Mar 10, 2020 25.92 27.08 24.53 27.06 18,328,514 +2.42(+9.84%)
Mar 09, 2020 25.94 26.06 24.09 24.63 28,399,688 -3.99(-13.94%)
Mar 06, 2020 29.14 29.47 28.39 28.62 20,055,184 -1.41(-4.68%)
Mar 05, 2020 30.47 30.70 29.94 30.03 17,954,030 -1.05(-3.37%)
Mar 04, 2020 30.56 31.12 29.92 31.08 16,454,689 +1.00(+3.31%)
Mar 03, 2020 31.05 31.84 29.83 30.08 16,039,636 -0.89(-2.86%)
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.