General Motors (NY: GM )

45.06 USD -0.40 (-0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.09 25.59 24.74 25.30 14,321,280 +0.00(+0.00%)
Jun 29, 2020 24.71 25.35 24.48 25.30 10,008,527 +0.84(+3.43%)
Jun 26, 2020 25.00 25.11 24.25 24.46 16,476,800 -0.77(-3.05%)
Jun 25, 2020 25.00 25.29 24.53 25.23 14,325,297 -0.05(-0.20%)
Jun 24, 2020 25.85 25.98 25.01 25.28 14,884,514 -0.97(-3.70%)
Jun 23, 2020 26.75 26.85 26.23 26.25 12,448,603 -0.12(-0.46%)
Jun 22, 2020 26.60 26.64 25.85 26.37 13,071,581 -0.22(-0.83%)
Jun 19, 2020 27.74 27.83 26.33 26.59 27,880,400 -0.50(-1.85%)
Jun 18, 2020 26.90 27.55 26.71 27.09 11,077,883 -0.07(-0.26%)
Jun 17, 2020 27.78 28.05 27.13 27.16 11,117,402 -0.62(-2.23%)
Jun 16, 2020 29.11 29.18 27.48 27.78 17,458,361 +0.01(+0.04%)
Jun 15, 2020 26.61 28.10 26.57 27.77 15,304,573 -0.19(-0.68%)
Jun 12, 2020 28.72 28.96 27.07 27.96 21,587,200 +1.46(+5.51%)
Jun 11, 2020 26.62 27.80 26.29 26.50 19,103,311 -2.25(-7.83%)
Jun 10, 2020 29.80 29.84 28.42 28.75 15,643,852 -1.11(-3.72%)
Jun 09, 2020 29.40 30.22 28.71 29.86 16,943,358 -0.82(-2.67%)
Jun 08, 2020 31.22 31.66 30.60 30.68 15,231,058 +0.07(+0.23%)
Jun 05, 2020 31.00 31.15 29.81 30.61 29,418,600 +1.45(+4.97%)
Jun 04, 2020 28.86 29.43 28.52 29.16 16,326,151 +0.09(+0.31%)
Jun 03, 2020 28.42 29.13 28.25 29.07 16,832,776 +1.66(+6.06%)
Jun 02, 2020 27.32 27.61 26.94 27.41 10,950,379 +0.47(+1.74%)
Jun 01, 2020 25.99 27.22 25.91 26.94 10,470,959 +1.06(+4.10%)
May 29, 2020 26.35 26.57 25.69 25.88 22,223,400 -0.80(-3.00%)
May 28, 2020 27.86 27.94 26.60 26.68 11,652,259 -1.11(-3.99%)
May 27, 2020 28.53 28.83 26.91 27.79 15,024,598 +0.39(+1.42%)
May 26, 2020 27.82 27.89 27.25 27.40 18,865,100 +1.42(+5.47%)
May 22, 2020 25.99 26.23 25.21 25.98 14,317,300 +0.18(+0.70%)
May 21, 2020 25.29 26.02 25.21 25.80 14,318,799 +0.32(+1.26%)
May 20, 2020 25.31 25.89 25.22 25.48 14,050,906 +0.79(+3.20%)
May 19, 2020 24.75 25.70 24.29 24.69 18,472,333 -0.12(-0.48%)
May 18, 2020 24.00 25.20 24.00 24.81 23,284,792 +2.18(+9.63%)
May 15, 2020 21.97 22.68 21.83 22.63 14,221,200 +0.32(+1.43%)
May 14, 2020 20.66 22.34 20.49 22.31 15,624,358 +0.85(+3.96%)
May 13, 2020 22.44 22.45 21.13 21.46 16,828,055 -1.10(-4.88%)
May 12, 2020 22.99 23.27 22.55 22.56 12,167,662 -0.24(-1.05%)
May 11, 2020 23.25 23.39 22.59 22.80 16,747,841 -1.13(-4.72%)
May 08, 2020 23.07 24.00 23.05 23.93 16,562,300 +1.49(+6.64%)
May 07, 2020 22.18 22.98 22.03 22.44 16,981,426 +0.55(+2.51%)
May 06, 2020 23.05 23.65 21.83 21.89 34,428,369 +0.63(+2.96%)
May 05, 2020 21.25 21.97 21.12 21.26 17,793,200 +0.51(+2.46%)
May 04, 2020 20.45 20.88 20.12 20.75 16,184,968 -0.15(-0.72%)
May 01, 2020 21.65 21.76 20.80 20.90 17,874,400 -1.39(-6.24%)
Apr 30, 2020 23.44 23.44 22.25 22.29 15,269,135 -1.49(-6.27%)
Apr 29, 2020 22.75 24.57 22.68 23.78 23,535,842 +1.60(+7.21%)
Apr 28, 2020 23.18 23.40 22.10 22.18 22,083,739 -0.27(-1.20%)
Apr 27, 2020 21.52 22.57 21.14 22.45 20,236,215 +0.50(+2.28%)
Apr 24, 2020 21.71 22.24 21.54 21.95 11,991,400 +0.43(+2.00%)
Apr 23, 2020 21.55 22.06 21.44 21.52 10,671,604 +0.22(+1.03%)
Apr 22, 2020 21.65 21.78 21.07 21.30 9,548,933 +0.06(+0.28%)
Apr 21, 2020 21.27 21.89 20.98 21.24 13,506,505 -1.14(-5.09%)
Apr 20, 2020 21.72 22.64 21.44 22.38 15,911,889 -0.10(-0.44%)
Apr 17, 2020 21.92 22.54 21.83 22.48 17,166,200 +1.61(+7.71%)
Apr 16, 2020 21.64 21.65 20.56 20.87 11,481,043 -0.79(-3.65%)
Apr 15, 2020 21.92 22.27 21.47 21.66 12,756,895 -1.32(-5.74%)
Apr 14, 2020 23.60 23.77 22.67 22.98 12,649,874 -0.03(-0.13%)
Apr 13, 2020 24.04 24.10 22.72 23.01 14,801,698 -1.05(-4.36%)
Apr 09, 2020 24.16 24.99 23.58 24.06 22,490,400 +0.93(+4.02%)
Apr 08, 2020 21.74 23.60 21.47 23.13 23,771,020 +1.83(+8.59%)
Apr 07, 2020 21.27 22.21 20.71 21.30 30,391,959 +1.75(+8.95%)
Apr 06, 2020 19.10 19.76 18.55 19.55 22,438,880 +1.51(+8.37%)
Apr 03, 2020 18.40 18.78 17.85 18.04 13,835,500 -0.15(-0.82%)
Apr 02, 2020 19.10 19.69 17.79 18.19 17,916,286 -1.07(-5.56%)
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.