General Motors (NY: GM )

44.58 USD -0.10 (-0.22%)
Official Closing Price Updated: 7:58 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 44.96 45.32 43.62 43.84 21,581,249 -1.22(-2.71%)
Nov 27, 2020 45.35 45.59 44.75 45.06 7,528,700 -0.40(-0.88%)
Nov 25, 2020 45.61 46.06 44.64 45.46 16,122,200 -1.00(-2.15%)
Nov 24, 2020 45.91 46.71 45.07 46.46 20,028,502 +1.04(+2.29%)
Nov 23, 2020 43.96 45.16 43.56 45.42 22,488,077 +2.38(+5.53%)
Nov 20, 2020 42.81 43.32 42.37 43.04 16,887,800 +0.54(+1.27%)
Nov 19, 2020 42.61 43.19 42.18 42.50 17,184,967 -0.22(-0.51%)
Nov 18, 2020 42.19 44.13 42.06 42.72 27,609,867 +0.74(+1.76%)
Nov 17, 2020 41.85 42.54 41.14 41.98 16,072,444 -0.15(-0.36%)
Nov 16, 2020 41.77 42.15 40.92 42.13 16,674,100 +0.94(+2.28%)
Nov 13, 2020 39.69 41.32 39.60 41.19 15,021,300 +1.87(+4.76%)
Nov 12, 2020 40.11 40.24 38.81 39.32 20,241,386 -1.24(-3.06%)
Nov 11, 2020 41.29 41.77 40.11 40.56 19,823,137 -1.86(-4.38%)
Nov 10, 2020 39.75 41.59 39.56 42.42 26,638,792 +3.46(+8.88%)
Nov 09, 2020 38.72 39.72 38.63 38.96 22,072,405 +1.49(+3.98%)
Nov 06, 2020 37.50 38.14 37.01 37.47 18,089,200 +0.33(+0.89%)
Nov 05, 2020 36.90 37.25 35.34 37.14 34,758,153 +1.90(+5.39%)
Nov 04, 2020 35.31 35.77 34.23 35.24 14,707,827 -0.11(-0.31%)
Nov 03, 2020 35.10 35.99 34.89 35.35 11,423,748 +0.80(+2.32%)
Nov 02, 2020 35.12 35.38 34.38 34.55 14,637,892 +0.02(+0.06%)
Oct 30, 2020 34.46 35.03 33.96 34.53 13,074,600 -0.36(-1.03%)
Oct 29, 2020 34.51 35.66 34.36 34.89 14,229,257 +0.80(+2.35%)
Oct 28, 2020 33.73 34.63 33.55 34.09 15,007,478 -0.56(-1.62%)
Oct 27, 2020 35.55 35.85 34.75 34.65 11,165,611 -1.17(-3.27%)
Oct 26, 2020 36.27 36.43 35.20 35.82 15,440,840 -1.01(-2.74%)
Oct 23, 2020 37.49 38.03 36.78 36.83 16,296,300 -0.58(-1.55%)
Oct 22, 2020 35.90 37.43 35.88 37.41 23,283,641 +1.64(+4.58%)
Oct 21, 2020 36.10 36.28 35.13 35.77 23,264,369 +0.17(+0.48%)
Oct 20, 2020 33.96 36.37 33.77 35.60 38,602,922 +2.25(+6.75%)
Oct 19, 2020 33.50 33.87 33.05 33.35 10,522,920 -0.10(-0.30%)
Oct 16, 2020 32.88 33.47 32.68 33.45 11,956,100 +0.86(+2.64%)
Oct 15, 2020 30.99 32.69 30.95 32.59 11,824,473 +0.92(+2.90%)
Oct 14, 2020 32.08 32.24 31.53 31.67 8,016,878 -0.20(-0.63%)
Oct 13, 2020 32.13 32.28 31.47 31.87 7,841,650 -0.34(-1.06%)
Oct 12, 2020 32.36 32.67 32.12 32.21 6,931,977 +0.05(+0.16%)
Oct 09, 2020 32.30 32.68 32.01 32.16 9,411,600 -0.05(-0.16%)
Oct 08, 2020 31.90 32.63 31.80 32.21 17,322,663 +0.59(+1.87%)
Oct 07, 2020 30.85 31.76 30.81 31.62 11,794,184 +1.22(+4.01%)
Oct 06, 2020 31.27 31.45 30.30 30.40 10,291,405 -0.56(-1.81%)
Oct 05, 2020 30.85 31.29 30.80 30.96 8,311,353 +0.50(+1.64%)
Oct 02, 2020 29.65 30.90 29.59 30.46 9,474,000 +0.08(+0.26%)
Oct 01, 2020 29.52 30.51 29.15 30.38 15,051,997 +0.79(+2.67%)
Sep 30, 2020 28.89 29.82 28.89 29.59 11,521,148 +0.85(+2.96%)
Sep 29, 2020 29.27 29.40 28.50 28.74 7,434,998 -0.70(-2.38%)
Sep 28, 2020 29.82 30.04 29.38 29.44 8,393,222 +0.44(+1.52%)
Sep 25, 2020 28.86 29.22 28.56 29.00 9,350,400 -0.11(-0.38%)
Sep 24, 2020 29.05 29.58 28.24 29.11 12,392,858 -0.23(-0.78%)
Sep 23, 2020 29.49 29.99 29.20 29.34 10,897,624 -0.10(-0.34%)
Sep 22, 2020 29.85 30.36 29.33 29.44 11,102,545 -0.56(-1.87%)
Sep 21, 2020 30.30 30.42 29.16 30.00 20,575,460 -1.50(-4.76%)
Sep 18, 2020 31.85 32.05 31.36 31.50 15,040,900 -0.42(-1.32%)
Sep 17, 2020 31.31 31.95 30.95 31.92 11,457,536 +0.13(+0.41%)
Sep 16, 2020 32.68 32.79 31.74 31.79 16,400,252 +0.21(+0.66%)
Sep 15, 2020 31.36 33.14 30.83 31.58 21,095,341 +0.40(+1.28%)
Sep 14, 2020 30.72 31.56 30.53 31.18 11,964,984 +0.72(+2.36%)
Sep 11, 2020 30.30 30.57 29.87 30.46 13,638,600 +0.29(+0.96%)
Sep 10, 2020 31.82 31.88 30.14 30.17 24,826,786 -1.78(-5.57%)
Sep 09, 2020 32.11 32.75 31.73 31.95 22,373,277 -0.43(-1.33%)
Sep 08, 2020 31.72 33.33 31.05 32.38 51,978,076 +2.38(+7.93%)
Sep 04, 2020 29.93 30.37 29.36 30.00 13,821,900 +0.52(+1.76%)
Sep 03, 2020 30.93 31.52 29.13 29.48 22,354,547 -1.48(-4.78%)
Sep 02, 2020 29.85 31.09 29.80 30.96 16,243,070 +1.17(+3.93%)
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.