General Motors (NY: GM )

36.38 -1.18 (-3.14%)
Streaming Delayed Price Updated: 3:15 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 38.81 39.42 37.78 37.91 16,766,937 -0.84(-2.17%)
Apr 28, 2022 39.35 39.61 37.31 38.75 22,794,346 +0.09(+0.23%)
Apr 27, 2022 38.29 39.52 37.70 38.66 19,825,756 +0.62(+1.63%)
Apr 26, 2022 39.22 39.45 37.88 38.04 21,687,684 -1.78(-4.47%)
Apr 25, 2022 39.35 39.99 38.67 39.82 18,701,358 -0.02(-0.05%)
Apr 22, 2022 40.46 40.74 39.78 39.84 17,718,420 -0.87(-2.14%)
Apr 21, 2022 42.76 40.56 40.71 12,542,174 -1.01(-2.42%)
Apr 20, 2022 42.25 43.24 41.69 41.72 12,986,153 -0.36(-0.86%)
Apr 19, 2022 40.81 42.19 40.81 42.08 13,851,504 +1.45(+3.57%)
Apr 18, 2022 40.13 40.93 39.95 40.63 11,782,584 +0.50(+1.25%)
Apr 14, 2022 40.15 40.78 40.09 40.13 13,315,712 -0.09(-0.22%)
Apr 13, 2022 39.62 40.45 39.55 40.22 10,897,203 +0.18(+0.45%)
Apr 12, 2022 40.61 40.78 39.64 40.04 17,211,588 -0.29(-0.72%)
Apr 11, 2022 38.81 41.34 38.69 40.33 25,010,612 +0.98(+2.49%)
Apr 08, 2022 38.35 40.05 38.17 39.35 22,086,886 +0.63(+1.63%)
Apr 07, 2022 39.29 39.53 37.60 38.72 28,292,688 -0.78(-1.97%)
Apr 06, 2022 40.79 41.33 39.48 39.50 29,236,344 -1.92(-4.64%)
Apr 05, 2022 42.96 43.16 41.32 41.42 19,840,976 -1.76(-4.08%)
Apr 04, 2022 43.27 43.42 42.53 43.18 12,596,479 +0.22(+0.51%)
Apr 01, 2022 44.16 44.45 42.41 42.96 16,791,482 -0.78(-1.78%)
Mar 31, 2022 44.84 44.84 43.74 43.74 17,330,064 -1.48(-3.27%)
Mar 30, 2022 45.64 46.03 45.04 45.22 12,816,065 -1.04(-2.25%)
Mar 29, 2022 45.41 46.74 45.24 46.26 16,780,700 +2.04(+4.61%)
Mar 28, 2022 43.90 44.25 43.28 44.22 12,173,435 +0.57(+1.31%)
Mar 25, 2022 44.28 44.31 43.40 43.65 10,361,200 -0.70(-1.58%)
Mar 24, 2022 44.05 44.86 43.95 44.35 11,105,863 +0.57(+1.30%)
Mar 23, 2022 44.00 44.52 43.77 43.78 15,136,237 -0.78(-1.75%)
Mar 22, 2022 44.24 45.27 44.09 44.56 14,714,819 +0.95(+2.18%)
Mar 21, 2022 44.28 44.67 43.22 43.61 17,898,732 -1.21(-2.70%)
Mar 18, 2022 43.23 45.04 43.13 44.82 19,834,458 +1.16(+2.66%)
Mar 17, 2022 42.92 43.83 42.60 43.66 13,905,678 -0.19(-0.43%)
Mar 16, 2022 43.00 44.17 42.37 43.85 17,012,770 +1.72(+4.08%)
Mar 15, 2022 40.83 42.25 40.80 42.13 16,049,261 +1.30(+3.18%)
Mar 14, 2022 41.74 42.43 40.37 40.83 18,911,476 -0.68(-1.64%)
Mar 11, 2022 42.08 42.34 41.48 41.51 13,618,211 -0.34(-0.81%)
Mar 10, 2022 41.40 40.85 41.85 17,978,954 -0.43(-1.02%)
Mar 09, 2022 42.26 42.86 41.80 42.28 21,299,686 +2.08(+5.17%)
Mar 08, 2022 40.84 42.31 39.95 40.20 24,138,920 +0.37(+0.93%)
Mar 07, 2022 42.29 42.44 39.75 39.83 25,927,608 -2.57(-6.06%)
Mar 04, 2022 44.03 44.16 41.99 42.40 26,843,620 -2.50(-5.57%)
Mar 03, 2022 46.21 46.74 44.60 44.90 18,987,796 -1.42(-3.07%)
Mar 02, 2022 44.68 46.60 44.56 46.32 18,983,180 +1.80(+4.04%)
Mar 01, 2022 46.02 46.16 44.16 44.52 21,516,348 -2.20(-4.71%)
Feb 28, 2022 46.24 47.12 45.84 46.72 18,218,712 -0.71(-1.50%)
Feb 25, 2022 46.35 47.48 46.40 47.43 13,465,092 +1.08(+2.33%)
Feb 24, 2022 44.15 46.41 43.91 46.35 20,994,412 -0.03(-0.06%)
Feb 23, 2022 47.26 48.30 46.26 46.38 13,641,822 -0.39(-0.83%)
Feb 22, 2022 47.78 47.94 46.16 46.77 19,701,320 -1.83(-3.77%)
Feb 18, 2022 48.60 0 -0.22(-0.45%)
Feb 17, 2022 49.81 49.85 48.66 48.82 13,479,417 -1.61(-3.19%)
Feb 16, 2022 49.43 50.56 49.26 50.43 13,859,212 +0.76(+1.53%)
Feb 15, 2022 49.36 49.91 48.93 49.67 15,238,586 +1.27(+2.62%)
Feb 14, 2022 48.87 49.19 48.00 48.40 17,534,348 -0.43(-0.88%)
Feb 11, 2022 50.64 50.97 48.54 48.83 20,183,866 -1.51(-3.00%)
Feb 10, 2022 49.73 51.78 49.60 50.34 17,012,024 -0.38(-0.75%)
Feb 09, 2022 50.31 51.68 50.16 50.72 24,283,708 +1.26(+2.55%)
Feb 08, 2022 48.74 49.88 47.58 49.46 38,617,504 -1.25(-2.46%)
Feb 07, 2022 51.49 52.00 50.52 50.71 18,073,772 -0.58(-1.13%)
Feb 04, 2022 51.62 51.85 50.52 51.29 22,794,976 -1.82(-3.43%)
Feb 03, 2022 52.60 53.11 23,742,524 -0.39(-0.73%)
Feb 02, 2022 54.92 55.55 51.68 53.50 34,357,224 -0.57(-1.05%)
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.