General Motors (NY: GM )

44.98 USD -0.48 (-1.07%)
Streaming Delayed Price Updated: 12:38 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.25 33.49 33.14 33.39 18,631,300 +0.06(+0.18%)
Jan 30, 2020 33.40 33.45 32.97 33.33 11,531,806 -0.27(-0.80%)
Jan 29, 2020 33.80 34.04 33.59 33.60 6,977,630 -0.04(-0.12%)
Jan 28, 2020 33.57 33.86 33.34 33.64 8,866,995 +0.23(+0.69%)
Jan 27, 2020 33.63 33.76 33.17 33.41 10,356,153 -0.90(-2.62%)
Jan 24, 2020 34.90 34.99 34.01 34.31 9,386,600 -0.57(-1.63%)
Jan 23, 2020 34.77 34.99 34.01 34.88 8,592,234 -0.03(-0.09%)
Jan 22, 2020 35.13 35.35 34.86 34.91 7,354,496 -0.08(-0.23%)
Jan 21, 2020 35.36 35.55 34.96 34.99 11,549,295 -0.61(-1.71%)
Jan 17, 2020 35.57 35.73 35.41 35.60 9,871,700 +0.05(+0.14%)
Jan 16, 2020 35.21 35.58 35.15 35.55 7,279,554 +0.40(+1.14%)
Jan 15, 2020 35.00 35.32 34.89 35.15 7,173,896 +0.00(+0.00%)
Jan 14, 2020 35.00 35.35 34.96 35.15 6,827,067 +0.17(+0.49%)
Jan 13, 2020 34.69 35.00 34.49 34.98 7,465,683 +0.33(+0.95%)
Jan 10, 2020 35.15 36.45 34.51 34.65 9,647,800 -0.43(-1.23%)
Jan 09, 2020 34.99 35.10 34.53 35.08 9,610,358 +0.43(+1.24%)
Jan 08, 2020 35.04 35.20 34.41 34.65 13,229,402 -0.50(-1.42%)
Jan 07, 2020 35.75 35.84 34.74 35.15 17,591,378 -0.69(-1.93%)
Jan 06, 2020 35.95 36.18 35.80 35.84 8,408,249 -0.48(-1.32%)
Jan 03, 2020 36.73 36.92 36.11 36.32 9,176,000 -1.06(-2.84%)
Jan 02, 2020 37.00 37.38 36.55 37.38 7,454,381 +0.78(+2.13%)
Dec 31, 2019 36.37 36.74 36.32 36.60 5,160,200 +0.16(+0.44%)
Dec 30, 2019 36.50 36.64 36.20 36.44 5,353,887 -0.12(-0.33%)
Dec 27, 2019 36.56 36.71 36.43 36.56 5,753,500 +0.08(+0.22%)
Dec 26, 2019 36.59 36.60 36.33 36.48 5,439,676 -0.10(-0.27%)
Dec 24, 2019 36.73 36.74 36.50 36.58 2,924,200 -0.19(-0.52%)
Dec 23, 2019 37.39 37.41 36.63 36.77 8,754,466 -0.48(-1.29%)
Dec 20, 2019 37.54 37.62 37.19 37.25 13,976,400 -0.01(-0.03%)
Dec 19, 2019 37.31 37.36 36.83 37.26 10,774,005 -0.05(-0.13%)
Dec 18, 2019 36.34 37.43 36.33 37.31 12,650,959 +1.00(+2.75%)
Dec 17, 2019 36.20 36.39 36.11 36.31 8,869,678 +0.20(+0.55%)
Dec 16, 2019 35.82 36.24 35.65 36.11 11,233,679 +0.46(+1.29%)
Dec 13, 2019 36.16 36.33 35.61 35.65 8,278,100 -0.45(-1.25%)
Dec 12, 2019 35.34 36.29 35.24 36.10 11,352,838 +0.86(+2.44%)
Dec 11, 2019 35.13 35.41 35.10 35.24 7,754,201 +0.13(+0.37%)
Dec 10, 2019 35.35 35.38 34.96 35.11 7,594,633 -0.27(-0.76%)
Dec 09, 2019 35.45 35.59 35.35 35.38 6,922,584 -0.16(-0.45%)
Dec 06, 2019 35.64 35.76 35.45 35.54 8,404,700 +0.23(+0.65%)
Dec 05, 2019 35.60 35.65 35.22 35.31 6,892,788 -0.49(-1.37%)
Dec 04, 2019 35.74 36.05 35.68 35.80 8,962,111 +0.27(+0.76%)
Dec 03, 2019 35.47 35.62 34.96 35.53 8,276,178 -0.35(-0.98%)
Dec 02, 2019 36.01 36.36 35.84 35.88 6,781,985 -0.12(-0.33%)
Nov 29, 2019 36.05 36.13 35.85 36.00 3,927,000 -0.14(-0.39%)
Nov 27, 2019 36.01 36.27 35.85 36.14 5,841,200 +0.15(+0.42%)
Nov 26, 2019 35.70 35.99 35.51 35.99 8,245,915 +0.18(+0.50%)
Nov 25, 2019 35.45 35.89 35.35 35.81 12,208,017 +0.48(+1.36%)
Nov 22, 2019 35.27 35.50 34.93 35.33 13,567,000 +0.66(+1.90%)
Nov 21, 2019 35.53 35.58 34.59 34.67 14,377,218 -0.61(-1.73%)
Nov 20, 2019 36.21 36.26 35.18 35.28 14,056,214 -1.10(-3.02%)
Nov 19, 2019 36.67 36.70 36.01 36.38 10,534,596 -0.24(-0.66%)
Nov 18, 2019 36.68 36.83 36.39 36.62 9,766,571 -0.27(-0.73%)
Nov 15, 2019 37.00 37.11 36.72 36.89 12,358,800 +0.09(+0.24%)
Nov 14, 2019 37.10 37.45 36.69 36.80 13,019,277 -0.39(-1.05%)
Nov 13, 2019 38.40 38.40 37.09 37.19 12,556,687 -1.40(-3.63%)
Nov 12, 2019 38.74 38.96 38.36 38.59 12,687,240 -0.13(-0.34%)
Nov 11, 2019 38.60 38.80 38.38 38.72 3,907,448 +0.05(+0.13%)
Nov 08, 2019 38.42 38.67 37.82 38.67 5,913,000 +0.18(+0.47%)
Nov 07, 2019 38.60 38.90 38.46 38.49 8,070,099 +0.07(+0.18%)
Nov 06, 2019 38.37 38.48 37.76 38.42 7,280,878 +0.19(+0.50%)
Nov 05, 2019 38.61 38.89 38.21 38.23 7,317,804 -0.16(-0.42%)
Nov 04, 2019 38.35 38.49 38.22 38.39 7,702,016 +0.42(+1.11%)
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.