General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 37.92 38.25 37.28 37.99 20,955,504 +0.11(+0.29%)
May 27, 2022 37.13 37.90 36.69 37.88 15,969,275 +1.13(+3.07%)
May 26, 2022 35.73 37.09 35.73 36.75 14,829,243 +1.41(+4.00%)
May 25, 2022 34.28 35.70 34.28 35.34 15,672,711 +0.76(+2.19%)
May 24, 2022 34.90 34.93 33.70 34.58 16,999,558 -0.78(-2.19%)
May 23, 2022 35.29 35.96 34.46 35.36 20,318,558 +0.59(+1.69%)
May 20, 2022 36.35 36.42 33.77 34.77 24,510,674 -0.71(-1.99%)
May 19, 2022 34.75 36.00 34.52 35.48 15,827,217 +0.28(+0.81%)
May 18, 2022 36.83 37.10 34.95 35.19 19,586,338 -2.23(-5.96%)
May 17, 2022 37.35 37.86 36.68 37.42 15,787,077 +0.98(+2.70%)
May 16, 2022 37.33 37.36 36.10 36.44 16,809,358 -1.09(-2.91%)
May 13, 2022 35.53 37.80 35.43 37.53 23,415,362 +2.60(+7.45%)
May 12, 2022 34.83 35.55 33.96 34.93 43,925,308 -1.68(-4.59%)
May 11, 2022 38.09 38.74 36.51 36.60 18,348,372 -1.40(-3.69%)
May 10, 2022 38.69 38.78 36.85 38.01 20,570,270 +0.43(+1.15%)
May 09, 2022 38.28 39.50 37.40 37.58 18,844,156 -1.30(-3.33%)
May 06, 2022 39.08 39.40 38.11 38.87 14,951,815 -0.36(-0.93%)
May 05, 2022 39.60 40.02 38.65 39.24 15,594,795 -1.20(-2.96%)
May 04, 2022 38.89 40.50 38.60 40.43 16,099,079 +1.21(+3.08%)
May 03, 2022 38.62 39.55 38.12 39.23 19,477,526 +1.46(+3.88%)
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.