General Motors (NY: GM )

44.28 USD -0.30 (-0.67%)
Streaming Delayed Price Updated: 3:27 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 18,472,363 -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 11,480,743 -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 23,770,187 +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%)
Apr 01, 2020 19.50 20.17 18.99 19.26 17,462,423 -1.52(-7.31%)
Mar 31, 2020 20.97 22.21 20.55 20.78 20,305,133 -0.54(-2.53%)
Mar 30, 2020 22.31 22.48 20.63 21.32 18,475,903 -0.06(-0.28%)
Mar 27, 2020 21.37 21.96 20.74 21.38 18,349,600 -1.18(-5.23%)
Mar 26, 2020 21.64 22.97 21.06 22.56 16,961,719 +1.07(+4.98%)
Mar 25, 2020 23.00 23.15 21.00 21.49 27,612,578 +0.38(+1.80%)
Mar 24, 2020 19.32 21.67 18.60 21.11 24,068,611 +3.51(+19.94%)
Mar 23, 2020 18.01 18.56 17.23 17.60 25,417,702 -0.54(-2.98%)
Mar 20, 2020 18.42 18.96 17.68 18.14 35,702,000 +0.43(+2.43%)
Mar 19, 2020 16.34 18.99 15.00 17.71 34,354,528 +0.91(+5.42%)
Mar 18, 2020 18.83 19.05 14.32 16.80 39,509,834 -3.52(-17.32%)
Mar 17, 2020 21.31 21.58 19.50 20.32 23,540,767 -0.68(-3.24%)
Mar 16, 2020 21.51 22.41 21.00 21.00 18,052,034 -3.71(-15.01%)
Mar 13, 2020 24.60 25.33 22.90 24.71 17,909,800 +1.67(+7.25%)
Mar 12, 2020 23.60 24.34 22.50 23.04 20,342,286 -2.96(-11.38%)
Mar 11, 2020 26.00 26.62 25.76 26.00 21,310,623 -1.12(-4.13%)
Mar 10, 2020 25.98 27.14 24.59 27.12 18,286,764 +2.43(+9.84%)
Mar 09, 2020 26.00 26.12 24.15 24.69 28,334,996 -4.00(-13.94%)
Mar 06, 2020 29.21 29.54 28.45 28.69 20,009,500 -1.41(-4.68%)
Mar 05, 2020 30.54 30.77 30.01 30.10 17,913,133 -1.43(-4.54%)
Mar 04, 2020 31.00 31.57 30.35 31.53 16,219,346 +1.01(+3.31%)
Mar 03, 2020 31.50 32.30 30.26 30.52 15,810,229 -0.90(-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.