General Motors (NY: GM )

38.79 -1.11 (-2.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 32.35 32.41 31.84 32.08 12,031,602 -0.37(-1.15%)
Feb 27, 2017 32.15 32.53 32.10 32.45 11,589,591 +0.32(+1.00%)
Feb 24, 2017 32.10 32.38 31.84 32.13 14,998,474 -0.30(-0.94%)
Feb 23, 2017 33.04 33.15 32.38 32.44 15,092,108 -0.51(-1.56%)
Feb 22, 2017 32.99 33.18 32.91 32.95 10,453,527 +0.03(+0.08%)
Feb 21, 2017 32.74 33.18 32.58 32.92 16,669,120 +0.51(+1.59%)
Feb 17, 2017 32.41 32.41 32.41 0 +0.17(+0.51%)
Feb 16, 2017 32.31 32.36 32.06 32.24 10,759,691 -0.04(-0.14%)
Feb 15, 2017 32.17 32.31 31.88 32.29 18,000,474 -0.14(-0.43%)
Feb 14, 2017 31.97 32.57 31.93 32.43 36,059,952 +1.50(+4.84%)
Feb 13, 2017 30.81 30.95 30.63 30.93 11,630,746 +0.30(+1.00%)
Feb 10, 2017 30.66 30.76 30.55 30.62 11,853,807 +0.08(+0.26%)
Feb 09, 2017 30.60 30.82 30.49 30.55 17,030,742 -0.05(-0.17%)
Feb 08, 2017 30.65 30.76 30.23 30.60 19,369,422 +0.03(+0.11%)
Feb 07, 2017 31.13 31.31 30.30 30.56 45,321,388 -1.51(-4.70%)
Feb 06, 2017 31.70 32.07 31.57 32.07 15,991,884 +0.44(+1.38%)
Feb 03, 2017 31.28 31.63 31.07 31.63 16,034,410 +0.52(+1.68%)
Feb 02, 2017 31.42 31.47 30.89 31.11 13,656,983 -0.36(-1.13%)
Feb 01, 2017 31.94 32.31 31.23 31.47 15,782,426 -0.41(-1.28%)
Jan 31, 2017 31.57 31.91 31.45 31.88 12,264,013 +0.24(+0.77%)
Jan 30, 2017 32.08 32.13 31.46 31.63 13,535,306 -0.59(-1.84%)
Jan 27, 2017 32.67 32.73 32.11 32.23 11,746,740 -0.44(-1.36%)
Jan 26, 2017 33.18 33.31 32.54 32.67 12,411,521 -0.66(-1.99%)
Jan 25, 2017 32.84 33.42 32.74 33.33 23,821,096 +1.11(+3.46%)
Jan 24, 2017 31.96 32.43 31.94 32.22 13,321,627 +0.30(+0.96%)
Jan 23, 2017 32.23 32.33 31.68 31.91 13,325,454 -0.31(-0.97%)
Jan 20, 2017 32.58 32.58 32.01 32.23 16,079,622 -0.25(-0.78%)
Jan 19, 2017 32.77 32.95 32.36 32.48 9,488,721 -0.15(-0.45%)
Jan 18, 2017 32.61 32.72 32.32 32.63 12,883,126 +0.14(+0.43%)
Jan 17, 2017 32.51 32.82 32.36 32.49 9,444,641 -0.03(-0.08%)
Jan 13, 2017 32.51 32.51 32.51 0 -0.15(-0.45%)
Jan 12, 2017 33.09 33.22 32.27 32.66 19,326,698 -0.38(-1.16%)
Jan 11, 2017 32.69 33.18 32.41 33.05 22,449,742 +0.52(+1.61%)
Jan 10, 2017 31.51 33.23 31.39 32.52 39,966,340 +1.17(+3.72%)
Jan 09, 2017 31.45 31.81 31.23 31.36 17,461,186 +0.02(+0.06%)
Jan 06, 2017 31.70 31.82 31.29 31.34 15,205,182 -0.35(-1.10%)
Jan 05, 2017 32.23 32.26 31.40 31.69 17,955,602 -0.61(-1.89%)
Jan 04, 2017 31.00 32.42 30.89 32.30 26,815,844 +1.69(+5.52%)
Jan 03, 2017 30.46 30.97 30.34 30.61 12,522,068 +0.27(+0.89%)
Dec 30, 2016 30.34 30.34 30.34 0 -0.26(-0.85%)
Dec 29, 2016 30.69 30.89 30.58 30.60 5,071,958 -0.01(-0.03%)
Dec 28, 2016 31.12 31.17 30.59 30.61 9,706,272 -0.34(-1.10%)
Dec 27, 2016 31.17 31.29 30.91 30.95 6,900,286 -0.13(-0.42%)
Dec 23, 2016 31.08 31.08 31.08 0 +0.00(+0.00%)
Dec 22, 2016 31.60 31.70 31.03 31.08 11,380,478 -0.64(-2.00%)
Dec 21, 2016 31.78 31.95 31.66 31.71 7,659,643 -0.17(-0.52%)
Dec 20, 2016 31.70 31.98 31.55 31.88 10,100,636 +0.18(+0.58%)
Dec 19, 2016 31.77 31.98 31.48 31.70 12,586,231 +0.03(+0.08%)
Dec 16, 2016 31.70 31.70 31.43 31.67 27,276,748 +0.11(+0.36%)
Dec 15, 2016 31.23 31.69 31.16 31.56 20,917,038 +0.25(+0.81%)
Dec 14, 2016 31.61 32.03 31.29 31.30 22,732,988 -1.23(-3.77%)
Dec 13, 2016 32.35 32.60 32.17 32.53 10,480,703 +0.23(+0.70%)
Dec 12, 2016 32.66 32.86 32.23 32.31 17,886,594 -0.49(-1.49%)
Dec 09, 2016 31.70 32.81 31.70 32.79 30,357,588 +1.08(+3.40%)
Dec 08, 2016 31.51 31.75 31.38 31.71 16,669,687 +0.10(+0.33%)
Dec 07, 2016 30.63 31.82 30.62 31.61 30,569,394 +1.07(+3.51%)
Dec 06, 2016 30.55 30.62 30.40 30.54 13,628,541 +0.11(+0.37%)
Dec 05, 2016 30.78 30.88 30.40 30.42 14,269,902 -0.08(-0.26%)
Dec 02, 2016 31.23 31.27 30.41 30.50 26,413,852 -0.88(-2.80%)
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.