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 (%)
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 25,417,752 -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 18,052,425 -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%)
Mar 02, 2020 30.52 31.45 29.74 31.42 14,992,051 +0.92(+3.02%)
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 14,741,561 -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 11,549,295 -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%)
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.