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 (%)
Oct 31, 2017 43.23 43.67 42.96 42.98 13,238,950 -0.39(-0.90%)
Oct 30, 2017 43.04 43.81 42.26 43.37 23,789,528 -1.27(-2.84%)
Oct 27, 2017 45.14 45.17 44.10 44.64 11,874,993 -0.61(-1.35%)
Oct 26, 2017 45.19 45.64 45.10 45.25 9,649,834 +0.13(+0.29%)
Oct 25, 2017 45.70 45.97 44.77 45.12 18,060,064 -1.36(-2.93%)
Oct 24, 2017 45.91 46.76 45.72 46.48 27,908,072 +1.33(+2.95%)
Oct 23, 2017 45.54 45.81 45.15 45.15 10,770,837 -0.46(-1.01%)
Oct 20, 2017 45.50 45.73 45.14 45.61 12,203,186 +0.26(+0.57%)
Oct 19, 2017 44.75 45.40 44.56 45.35 13,051,579 +0.23(+0.51%)
Oct 18, 2017 45.28 45.59 45.03 45.12 10,883,745 +0.10(+0.22%)
Oct 17, 2017 45.80 46.06 44.96 45.02 14,699,268 -0.74(-1.62%)
Oct 16, 2017 45.77 45.86 45.35 45.76 8,858,826 -0.12(-0.26%)
Oct 13, 2017 45.28 46.11 45.00 45.88 13,932,071 +0.99(+2.21%)
Oct 12, 2017 44.97 45.43 44.17 44.89 15,664,937 -0.58(-1.28%)
Oct 11, 2017 45.30 45.59 45.08 45.47 13,352,416 +0.26(+0.58%)
Oct 10, 2017 45.29 45.40 44.86 45.21 14,027,815 -0.12(-0.26%)
Oct 09, 2017 45.03 45.43 44.94 45.33 10,931,335 +0.40(+0.89%)
Oct 06, 2017 44.04 45.17 44.00 44.93 21,024,603 +1.08(+2.46%)
Oct 05, 2017 43.90 44.08 43.68 43.85 16,660,323 +0.07(+0.16%)
Oct 04, 2017 43.35 43.94 43.20 43.78 13,458,608 +0.33(+0.76%)
Oct 03, 2017 43.12 43.70 43.00 43.45 31,053,726 +1.30(+3.08%)
Oct 02, 2017 41.01 42.48 40.80 42.15 33,816,583 +1.77(+4.38%)
Sep 29, 2017 40.56 40.67 40.27 40.38 8,919,368 -0.20(-0.49%)
Sep 28, 2017 40.48 40.58 40.37 40.58 9,646,170 +0.00(+0.00%)
Sep 27, 2017 40.69 40.16 40.58 9,750,471 +0.32(+0.79%)
Sep 26, 2017 40.33 40.62 40.18 40.26 14,256,611 -0.04(-0.10%)
Sep 25, 2017 40.19 40.64 40.00 40.30 21,544,434 +0.88(+2.23%)
Sep 22, 2017 39.30 39.54 39.18 39.42 12,670,643 +0.32(+0.82%)
Sep 21, 2017 38.86 39.24 38.86 39.10 14,046,525 +0.22(+0.57%)
Sep 20, 2017 38.86 39.00 38.69 38.88 17,188,321 +0.18(+0.47%)
Sep 19, 2017 38.54 38.87 38.54 38.70 11,545,950 +0.11(+0.29%)
Sep 18, 2017 38.90 38.98 38.55 38.59 12,360,952 -0.29(-0.75%)
Sep 15, 2017 38.74 39.03 38.64 38.88 25,353,949 +0.09(+0.23%)
Sep 14, 2017 38.19 39.18 38.11 38.79 17,521,876 +0.58(+1.52%)
Sep 13, 2017 37.88 38.28 37.82 38.21 10,643,809 +0.32(+0.84%)
Sep 12, 2017 37.41 38.00 37.35 37.89 10,805,192 +0.54(+1.45%)
Sep 11, 2017 37.11 37.48 37.04 37.35 13,499,725 +0.35(+0.95%)
Sep 08, 2017 36.80 37.03 36.62 37.00 8,180,856 +0.09(+0.24%)
Sep 07, 2017 37.40 37.43 36.70 36.91 14,327,518 -0.76(-2.02%)
Sep 06, 2017 37.51 37.74 37.33 37.67 12,358,924 +0.44(+1.18%)
Sep 05, 2017 37.29 37.43 36.87 37.23 12,764,831 -0.13(-0.35%)
Sep 01, 2017 36.73 37.54 36.65 37.36 17,975,025 +0.82(+2.24%)
Aug 31, 2017 35.90 36.74 35.90 36.54 13,597,827 +0.72(+2.01%)
Aug 30, 2017 35.54 35.84 35.41 35.82 7,260,792 +0.30(+0.84%)
Aug 29, 2017 35.35 35.55 35.21 35.52 5,520,441 +0.01(+0.03%)
Aug 28, 2017 35.68 35.78 35.29 35.51 8,008,269 -0.09(-0.25%)
Aug 25, 2017 35.54 35.88 35.54 35.60 6,685,057 +0.08(+0.23%)
Aug 24, 2017 35.64 35.73 35.45 35.52 4,955,524 +0.03(+0.08%)
Aug 23, 2017 35.27 35.66 35.12 35.49 6,430,459 +0.19(+0.54%)
Aug 22, 2017 35.00 35.42 34.97 35.30 7,814,468 +0.39(+1.12%)
Aug 21, 2017 34.90 35.06 34.78 34.91 6,008,367 +0.08(+0.23%)
Aug 18, 2017 34.90 35.06 34.61 34.83 7,193,463 -0.17(-0.49%)
Aug 17, 2017 35.61 35.65 34.97 35.00 7,274,314 -0.75(-2.10%)
Aug 16, 2017 35.65 35.77 35.52 35.75 6,927,272 +0.21(+0.59%)
Aug 15, 2017 35.56 35.86 35.42 35.54 6,015,559 +0.07(+0.20%)
Aug 14, 2017 35.16 35.56 35.05 35.47 7,366,692 +0.54(+1.55%)
Aug 11, 2017 34.97 35.21 34.86 34.93 6,821,396 +0.05(+0.14%)
Aug 10, 2017 35.20 35.30 34.87 34.88 9,628,305 -0.40(-1.13%)
Aug 09, 2017 35.15 35.44 35.07 35.28 8,260,259 -0.11(-0.31%)
Aug 08, 2017 35.30 35.83 35.23 35.39 9,023,604 +0.09(+0.25%)
Aug 07, 2017 35.16 35.40 35.12 35.30 8,254,997 +0.03(+0.09%)
Aug 04, 2017 35.45 34.76 35.27 9,160,776 +0.50(+1.44%)
Aug 03, 2017 34.92 35.18 34.75 34.77 10,367,239 -0.05(-0.14%)
Aug 02, 2017 34.64 34.99 34.62 34.82 9,263,612 +0.06(+0.17%)
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.