General Motors (NY: GM )

40.43 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 37.17 37.17 37.17 0 -0.35(-0.94%)
Dec 28, 2017 37.48 37.57 37.36 37.52 5,519,701 +0.06(+0.17%)
Dec 27, 2017 37.86 37.95 37.45 37.46 5,440,239 -0.44(-1.17%)
Dec 26, 2017 37.96 38.16 37.75 37.90 3,716,021 -0.20(-0.52%)
Dec 22, 2017 38.35 38.36 37.91 38.10 5,411,874 -0.13(-0.33%)
Dec 21, 2017 38.61 38.76 38.20 38.23 11,187,752 -0.33(-0.85%)
Dec 20, 2017 38.75 38.79 38.44 38.55 9,524,921 +0.03(+0.07%)
Dec 19, 2017 38.73 38.81 38.50 38.53 14,622,269 +0.31(+0.81%)
Dec 18, 2017 37.42 38.37 37.40 38.22 24,411,662 +1.09(+2.93%)
Dec 15, 2017 37.10 37.48 37.10 37.13 27,011,052 +0.13(+0.34%)
Dec 14, 2017 37.52 37.57 36.90 37.00 10,230,452 -0.53(-1.43%)
Dec 13, 2017 37.67 37.99 37.53 37.54 10,994,378 -0.12(-0.31%)
Dec 12, 2017 37.66 37.87 37.41 37.66 9,745,640 -0.13(-0.34%)
Dec 11, 2017 37.97 38.02 37.68 37.78 15,563,979 -0.32(-0.83%)
Dec 08, 2017 38.07 38.35 37.94 38.10 15,063,779 +0.00(+0.00%)
Dec 07, 2017 38.31 38.44 37.67 38.10 18,142,214 +0.23(+0.60%)
Dec 06, 2017 38.36 37.87 37.87 14,319,101 -0.58(-1.52%)
Dec 05, 2017 38.65 38.69 38.21 38.46 12,577,382 -0.22(-0.58%)
Dec 04, 2017 38.82 39.02 38.56 38.68 15,607,784 +0.23(+0.61%)
Dec 01, 2017 38.81 38.86 37.86 38.45 21,506,494 -0.27(-0.70%)
Nov 30, 2017 39.54 40.01 38.37 38.72 36,169,716 -0.65(-1.64%)
Nov 29, 2017 40.52 40.72 39.35 39.37 21,637,060 -1.00(-2.47%)
Nov 28, 2017 39.85 40.51 39.66 40.36 17,732,112 +0.67(+1.70%)
Nov 27, 2017 39.97 39.43 39.69 9,629,211 -0.26(-0.65%)
Nov 24, 2017 39.94 40.02 39.75 39.95 4,235,578 +0.15(+0.38%)
Nov 22, 2017 40.34 40.39 39.73 39.80 10,947,464 -0.61(-1.51%)
Nov 21, 2017 40.50 40.60 40.13 40.41 13,322,471 +0.08(+0.20%)
Nov 20, 2017 39.97 40.52 39.77 40.33 16,839,872 +0.90(+2.28%)
Nov 17, 2017 39.11 39.64 39.07 39.43 11,790,342 +0.25(+0.64%)
Nov 16, 2017 38.67 39.20 38.46 39.18 12,517,192 +0.66(+1.73%)
Nov 15, 2017 38.40 38.67 37.83 38.51 15,156,830 -0.13(-0.33%)
Nov 14, 2017 38.77 39.04 38.40 38.64 10,498,189 -0.51(-1.31%)
Nov 13, 2017 38.28 39.20 38.23 39.15 13,055,010 +0.82(+2.13%)
Nov 10, 2017 37.87 38.64 37.79 38.33 15,694,195 +0.49(+1.31%)
Nov 09, 2017 37.78 37.88 37.40 37.84 9,901,484 +0.00(+0.00%)
Nov 08, 2017 37.61 37.85 37.32 37.84 15,823,878 +0.37(+0.98%)
Nov 07, 2017 37.87 38.11 37.37 37.47 9,880,602 -0.40(-1.04%)
Nov 06, 2017 38.01 38.06 37.16 37.87 15,773,452 -0.18(-0.47%)
Nov 03, 2017 38.28 38.40 37.91 38.04 10,960,577 -0.23(-0.61%)
Nov 02, 2017 38.91 38.91 38.15 38.28 13,361,815 -0.48(-1.23%)
Nov 01, 2017 38.39 38.97 37.65 38.75 16,361,007 +0.13(+0.35%)
Oct 31, 2017 38.84 39.24 38.60 38.62 14,733,638 -0.35(-0.90%)
Oct 30, 2017 38.67 39.37 37.97 38.97 26,475,386 -1.14(-2.85%)
Oct 27, 2017 40.56 40.59 39.63 40.11 13,215,690 -0.55(-1.35%)
Oct 26, 2017 40.61 41.01 40.52 40.66 10,739,308 +0.12(+0.29%)
Oct 25, 2017 41.06 41.31 40.23 40.54 20,099,060 -1.22(-2.93%)
Oct 24, 2017 41.25 42.02 41.08 41.76 31,058,916 +1.20(+2.95%)
Oct 23, 2017 40.92 41.16 40.57 40.57 11,986,873 -0.41(-1.01%)
Oct 20, 2017 40.88 41.09 40.56 40.98 13,580,936 +0.23(+0.57%)
Oct 19, 2017 40.21 40.79 40.04 40.75 14,525,113 +0.21(+0.51%)
Oct 18, 2017 40.69 40.97 40.46 40.54 12,112,529 +0.09(+0.22%)
Oct 17, 2017 41.15 41.39 40.39 40.45 16,358,828 -0.66(-1.62%)
Oct 16, 2017 41.13 41.21 40.75 41.12 9,858,995 -0.11(-0.26%)
Oct 13, 2017 40.69 41.43 40.43 41.23 15,505,013 +0.89(+2.21%)
Oct 12, 2017 40.41 40.82 39.69 40.34 17,433,522 -0.52(-1.28%)
Oct 11, 2017 40.70 40.97 40.51 40.86 14,859,915 +0.23(+0.58%)
Oct 10, 2017 40.70 40.79 40.31 40.62 15,611,567 -0.11(-0.26%)
Oct 09, 2017 40.46 40.82 40.38 40.73 12,165,492 +0.36(+0.89%)
Oct 06, 2017 39.57 40.59 39.54 40.37 23,398,300 +0.97(+2.46%)
Oct 05, 2017 39.45 39.61 39.25 39.40 18,541,288 +0.06(+0.16%)
Oct 04, 2017 38.95 39.48 38.82 39.34 14,978,096 +0.30(+0.76%)
Oct 03, 2017 38.75 39.27 38.64 39.04 34,559,716 +1.17(+3.08%)
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.