General Motors (NY: GM )

45.07 USD -0.39 (-0.86%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.78 30.50 29.33 30.50 20,832,300 -0.21(-0.68%)
Feb 27, 2020 31.30 31.92 30.55 30.71 14,934,512 -1.29(-4.03%)
Feb 26, 2020 32.10 32.61 31.89 32.00 14,421,937 +0.25(+0.79%)
Feb 25, 2020 33.25 33.28 31.40 31.75 14,616,267 -1.34(-4.05%)
Feb 24, 2020 33.74 33.75 32.79 33.09 14,740,380 -1.56(-4.50%)
Feb 21, 2020 34.99 35.08 34.41 34.65 8,432,300 -0.64(-1.81%)
Feb 20, 2020 34.66 35.40 34.59 35.29 7,811,894 +0.37(+1.06%)
Feb 19, 2020 34.53 35.10 34.52 34.92 9,075,345 +0.51(+1.48%)
Feb 18, 2020 34.25 34.74 33.96 34.41 10,531,004 -0.35(-1.01%)
Feb 14, 2020 35.30 35.39 34.42 34.76 8,945,900 -0.53(-1.50%)
Feb 13, 2020 35.21 35.53 35.16 35.29 7,578,358 -0.20(-0.56%)
Feb 12, 2020 35.33 35.79 35.13 35.49 12,072,281 +0.48(+1.37%)
Feb 11, 2020 34.34 35.26 34.07 35.01 12,713,827 +0.76(+2.22%)
Feb 10, 2020 33.99 34.30 33.67 34.25 12,259,184 +0.62(+1.84%)
Feb 07, 2020 34.08 34.16 33.42 33.63 14,437,100 -0.70(-2.04%)
Feb 06, 2020 35.05 35.10 34.25 34.33 11,860,028 -0.70(-2.00%)
Feb 05, 2020 34.90 35.45 34.19 35.03 19,043,602 +0.66(+1.92%)
Feb 04, 2020 34.35 34.82 34.20 34.37 14,336,561 +0.65(+1.93%)
Feb 03, 2020 33.56 34.34 33.52 33.72 17,934,795 +0.33(+0.99%)
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 11,549,376 -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 -0.03(-0.08%)
Dec 18, 2019 36.34 37.43 36.33 37.29 12,650,959 +0.98(+2.70%)
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%)
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.