General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 29.35 30.06 28.91 30.06 21,134,578 -0.21(-0.68%)
Feb 27, 2020 30.85 31.46 30.11 30.27 15,151,212 -1.27(-4.03%)
Feb 26, 2020 31.64 32.14 31.43 31.54 14,631,200 +0.25(+0.79%)
Feb 25, 2020 32.77 32.80 30.95 31.30 14,828,349 -1.32(-4.05%)
Feb 24, 2020 33.26 33.27 32.32 32.62 14,954,263 -1.54(-4.50%)
Feb 21, 2020 34.49 34.58 33.92 34.15 8,554,653 -0.63(-1.81%)
Feb 20, 2020 34.16 34.89 34.10 34.79 7,925,245 +0.36(+1.06%)
Feb 19, 2020 34.04 34.60 34.03 34.42 9,207,028 +0.50(+1.48%)
Feb 18, 2020 33.76 34.24 33.47 33.92 10,683,809 -0.34(-1.01%)
Feb 14, 2020 34.80 34.88 33.93 34.26 9,075,705 -0.52(-1.50%)
Feb 13, 2020 34.71 35.02 34.66 34.79 7,688,320 -0.20(-0.56%)
Feb 12, 2020 34.82 35.28 34.63 34.98 12,247,450 +0.47(+1.37%)
Feb 11, 2020 33.85 34.76 33.58 34.51 12,898,305 +0.75(+2.22%)
Feb 10, 2020 33.50 33.81 33.19 33.76 12,437,065 +0.61(+1.84%)
Feb 07, 2020 33.59 33.67 32.95 33.15 14,646,583 -0.69(-2.04%)
Feb 06, 2020 34.55 34.60 33.76 33.84 12,032,117 -0.69(-2.00%)
Feb 05, 2020 34.40 34.94 33.70 34.53 19,319,926 +0.65(+1.92%)
Feb 04, 2020 33.86 34.32 33.71 33.88 14,544,585 +0.64(+1.93%)
Feb 03, 2020 33.08 33.85 33.04 33.24 18,195,030 +0.33(+0.99%)
Jan 31, 2020 32.77 33.01 32.67 32.91 18,901,640 +0.06(+0.18%)
Jan 30, 2020 32.92 32.97 32.50 32.85 11,699,133 -0.27(-0.80%)
Jan 29, 2020 33.32 33.55 33.11 33.12 7,078,875 -0.04(-0.12%)
Jan 28, 2020 33.09 33.38 32.86 33.16 8,995,655 +0.23(+0.69%)
Jan 27, 2020 33.15 33.28 32.70 32.93 10,506,421 -0.89(-2.62%)
Jan 24, 2020 34.40 34.49 33.52 33.82 9,522,800 -0.56(-1.63%)
Jan 23, 2020 34.27 34.49 33.52 34.38 8,716,908 -0.03(-0.09%)
Jan 22, 2020 34.63 34.84 34.36 34.41 7,461,210 -0.08(-0.23%)
Jan 21, 2020 34.85 35.04 34.46 34.49 11,716,958 -0.60(-1.71%)
Jan 17, 2020 35.06 35.22 34.90 35.09 10,014,939 +0.05(+0.14%)
Jan 16, 2020 34.71 35.07 34.65 35.04 7,385,180 +0.39(+1.14%)
Jan 15, 2020 34.50 34.81 34.39 34.65 7,277,989 +0.00(+0.00%)
Jan 14, 2020 34.50 34.84 34.46 34.65 6,926,128 +0.17(+0.49%)
Jan 13, 2020 34.19 34.50 34.00 34.48 7,574,010 +0.33(+0.95%)
Jan 10, 2020 34.65 35.93 34.01 34.15 9,787,790 -0.42(-1.23%)
Jan 09, 2020 34.49 34.60 34.04 34.58 9,749,805 +0.42(+1.24%)
Jan 08, 2020 34.54 34.70 33.92 34.15 13,421,361 -0.49(-1.42%)
Jan 07, 2020 35.24 35.33 34.24 34.65 17,846,630 -0.68(-1.93%)
Jan 06, 2020 35.44 35.66 35.29 35.33 8,530,253 -0.47(-1.32%)
Jan 03, 2020 36.20 36.39 35.59 35.80 9,309,144 -1.04(-2.84%)
Jan 02, 2020 36.47 36.85 36.03 36.85 7,562,544 +0.77(+2.13%)
Dec 31, 2019 35.85 36.21 35.80 36.08 5,235,074 +0.16(+0.44%)
Dec 30, 2019 35.98 36.12 35.68 35.92 5,431,572 -0.12(-0.33%)
Dec 27, 2019 36.04 36.19 35.91 36.04 5,836,983 +0.08(+0.22%)
Dec 26, 2019 36.07 36.08 35.81 35.96 5,518,606 -0.10(-0.27%)
Dec 24, 2019 36.20 36.21 35.98 36.06 2,966,630 -0.19(-0.52%)
Dec 23, 2019 36.86 36.87 36.11 36.24 8,881,493 -0.47(-1.29%)
Dec 20, 2019 37.00 37.08 36.66 36.72 14,179,198 -0.01(-0.03%)
Dec 19, 2019 36.78 36.83 36.30 36.73 10,930,336 -0.03(-0.08%)
Dec 18, 2019 35.82 36.89 35.81 36.76 12,834,525 +0.97(+2.70%)
Dec 17, 2019 35.68 35.87 35.59 35.79 8,998,377 +0.20(+0.55%)
Dec 16, 2019 35.31 35.72 35.14 35.59 11,396,680 +0.45(+1.29%)
Dec 13, 2019 35.64 35.82 35.10 35.14 8,398,215 -0.44(-1.25%)
Dec 12, 2019 34.83 35.77 34.74 35.58 11,517,568 +0.85(+2.44%)
Dec 11, 2019 34.63 34.90 34.60 34.74 7,866,714 +0.13(+0.37%)
Dec 10, 2019 34.84 34.87 34.46 34.61 7,704,831 -0.27(-0.76%)
Dec 09, 2019 34.94 35.08 34.84 34.87 7,023,031 -0.16(-0.45%)
Dec 06, 2019 35.13 35.25 34.94 35.03 8,526,652 +0.23(+0.65%)
Dec 05, 2019 35.09 35.14 34.72 34.80 6,992,802 -0.11(-0.31%)
Dec 04, 2019 34.85 35.16 34.80 34.91 9,189,696 +0.26(+0.76%)
Dec 03, 2019 34.59 34.74 34.09 34.65 8,486,344 -0.34(-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.