General Motors (NY: GM )

40.20 +0.45 (+1.14%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 36.00 36.49 35.73 35.76 25,142,948 -0.75(-2.04%)
Feb 27, 2018 37.70 37.75 36.46 36.50 13,996,373 -1.25(-3.30%)
Feb 26, 2018 37.33 37.82 37.03 37.75 10,328,786 +0.57(+1.54%)
Feb 23, 2018 37.30 37.39 36.88 37.18 7,069,331 +0.00(+0.00%)
Feb 22, 2018 37.18 9,664,329 +0.32(+0.86%)
Feb 21, 2018 37.03 37.53 36.81 36.86 9,997,037 -0.19(-0.52%)
Feb 20, 2018 37.17 37.48 36.89 37.05 8,597,835 -0.29(-0.78%)
Feb 16, 2018 37.34 37.34 37.34 0 -0.69(-1.82%)
Feb 15, 2018 38.34 37.65 38.03 10,691,337 +0.04(+0.10%)
Feb 14, 2018 37.29 38.09 37.19 37.99 11,302,303 +0.37(+0.99%)
Feb 13, 2018 37.59 37.62 9,823,287 -0.55(-1.43%)
Feb 12, 2018 38.12 38.73 37.81 38.17 21,321,592 +0.49(+1.30%)
Feb 09, 2018 37.40 38.14 36.56 37.68 21,566,036 +0.65(+1.74%)
Feb 08, 2018 38.59 38.81 37.02 37.03 19,840,462 -1.49(-3.87%)
Feb 07, 2018 37.99 38.54 37.88 38.52 21,337,500 +0.48(+1.27%)
Feb 06, 2018 36.40 38.38 36.36 38.04 28,630,340 +1.60(+4.39%)
Feb 05, 2018 37.24 37.56 36.16 36.44 21,516,416 -0.82(-2.20%)
Feb 02, 2018 38.37 38.41 37.12 37.26 15,386,237 -1.30(-3.37%)
Feb 01, 2018 38.49 38.21 38.56 10,596,864 +0.02(+0.05%)
Jan 31, 2018 38.88 39.03 38.29 38.54 21,718,996 -0.26(-0.68%)
Jan 30, 2018 38.92 39.19 38.89 38.80 9,307,288 -0.29(-0.74%)
Jan 29, 2018 39.50 39.78 39.06 39.09 8,997,897 -0.43(-1.08%)
Jan 26, 2018 39.37 39.58 39.07 39.52 10,048,196 +0.30(+0.76%)
Jan 25, 2018 40.40 40.42 39.05 39.22 12,528,662 -0.91(-2.26%)
Jan 24, 2018 39.53 40.35 39.48 40.13 12,458,031 +0.71(+1.80%)
Jan 23, 2018 39.38 39.48 38.99 39.42 15,498,684 +0.08(+0.21%)
Jan 22, 2018 39.22 39.46 38.91 39.34 21,514,792 +0.13(+0.32%)
Jan 19, 2018 40.03 40.07 39.11 39.21 15,923,938 -0.65(-1.62%)
Jan 18, 2018 40.15 40.16 39.66 39.86 13,059,457 -0.15(-0.39%)
Jan 17, 2018 39.99 40.23 39.44 40.01 17,441,146 -0.15(-0.36%)
Jan 16, 2018 40.98 41.28 39.76 40.16 22,192,580 +0.11(+0.27%)
Jan 12, 2018 40.05 40.05 40.05 0 -0.11(-0.27%)
Jan 11, 2018 39.33 40.23 39.22 40.16 12,374,715 +1.08(+2.77%)
Jan 10, 2018 39.84 40.11 38.72 39.08 20,115,046 -0.95(-2.38%)
Jan 09, 2018 40.27 40.52 39.75 40.03 8,547,959 -0.15(-0.38%)
Jan 08, 2018 40.02 40.52 39.55 40.18 14,414,993 +0.19(+0.48%)
Jan 05, 2018 40.44 40.57 39.95 39.99 10,611,703 -0.12(-0.29%)
Jan 04, 2018 39.16 40.21 39.09 40.11 19,034,406 +1.20(+3.08%)
Jan 03, 2018 38.36 39.03 38.35 38.91 16,055,989 +0.93(+2.44%)
Jan 02, 2018 37.48 38.05 37.39 37.99 7,623,880 +0.74(+1.98%)
Dec 29, 2017 37.25 37.25 37.25 0 -0.35(-0.94%)
Dec 28, 2017 37.57 37.66 37.44 37.60 5,507,453 +0.06(+0.17%)
Dec 27, 2017 37.95 38.03 37.53 37.54 5,428,168 -0.45(-1.17%)
Dec 26, 2017 38.04 38.25 37.83 37.99 3,707,775 -0.20(-0.52%)
Dec 22, 2017 38.44 38.45 37.99 38.19 5,399,865 -0.13(-0.33%)
Dec 21, 2017 38.69 38.85 38.29 38.31 11,162,927 -0.33(-0.85%)
Dec 20, 2017 38.84 38.88 38.52 38.64 9,503,786 +0.03(+0.07%)
Dec 19, 2017 38.81 38.89 38.59 38.61 14,589,823 +0.31(+0.81%)
Dec 18, 2017 37.50 38.46 37.49 38.30 24,357,494 +1.09(+2.93%)
Dec 15, 2017 37.19 37.56 37.19 37.21 26,951,116 +0.13(+0.34%)
Dec 14, 2017 37.60 37.66 36.99 37.09 10,207,751 -0.54(-1.43%)
Dec 13, 2017 37.75 38.08 37.61 37.62 10,969,983 -0.12(-0.31%)
Dec 12, 2017 37.74 37.96 37.49 37.74 9,724,015 -0.13(-0.34%)
Dec 11, 2017 38.06 38.10 37.77 37.87 15,529,444 -0.32(-0.83%)
Dec 08, 2017 38.16 38.44 38.03 38.19 15,030,354 +0.00(+0.00%)
Dec 07, 2017 38.40 38.52 37.75 38.19 18,101,958 +0.23(+0.60%)
Dec 06, 2017 38.44 37.95 37.96 14,287,328 -0.59(-1.52%)
Dec 05, 2017 38.73 38.78 38.29 38.54 12,549,474 -0.23(-0.58%)
Dec 04, 2017 38.90 39.10 38.65 38.77 15,573,152 +0.23(+0.61%)
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.