General Motors (NY: GM )

36.48 +0.16 (+0.44%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 35.56 35.65 35.19 35.36 9,895,755 +0.04(+0.11%)
Mar 28, 2019 34.98 35.48 34.94 35.33 5,865,937 +0.43(+1.23%)
Mar 27, 2019 35.19 35.50 34.76 34.90 7,296,785 -0.25(-0.71%)
Mar 26, 2019 35.20 35.25 34.85 35.14 7,204,419 +0.11(+0.33%)
Mar 25, 2019 34.77 35.30 34.56 35.03 7,262,167 +0.30(+0.85%)
Mar 22, 2019 35.35 35.55 34.59 34.73 10,543,057 -0.87(-2.44%)
Mar 21, 2019 35.27 35.63 35.06 35.60 8,569,260 +0.33(+0.95%)
Mar 20, 2019 35.97 36.16 35.06 35.27 12,253,628 -1.21(-3.32%)
Mar 19, 2019 36.52 36.94 36.26 36.48 9,445,462 +0.28(+0.76%)
Mar 18, 2019 36.39 36.45 35.86 36.20 7,910,016 -0.09(-0.24%)
Mar 15, 2019 36.26 36.50 36.11 36.29 17,682,584 +0.04(+0.11%)
Mar 14, 2019 36.95 37.00 36.16 36.25 9,119,398 -0.73(-1.98%)
Mar 13, 2019 36.93 37.20 36.79 36.98 7,693,868 +0.17(+0.47%)
Mar 12, 2019 36.89 37.20 36.70 36.81 6,959,383 +0.00(+0.00%)
Mar 11, 2019 36.30 36.97 36.22 36.81 12,818,906 +0.60(+1.66%)
Mar 08, 2019 35.87 36.26 35.74 36.21 7,250,312 -0.05(-0.13%)
Mar 07, 2019 36.32 36.55 35.88 36.26 9,441,181 -0.24(-0.65%)
Mar 06, 2019 37.04 37.08 36.33 36.50 9,973,578 -0.58(-1.55%)
Mar 05, 2019 37.07 37.21 36.82 37.07 5,155,862 +0.03(+0.08%)
Mar 04, 2019 37.47 39.17 36.84 37.04 7,971,011 -0.26(-0.71%)
Mar 01, 2019 37.61 37.72 36.86 37.31 8,165,012 +0.05(+0.13%)
Feb 28, 2019 37.58 37.67 37.00 37.26 9,586,374 -0.49(-1.30%)
Feb 27, 2019 37.84 37.90 37.55 37.75 9,188,128 -0.10(-0.27%)
Feb 26, 2019 37.67 38.09 37.59 37.86 8,052,010 -0.03(-0.07%)
Feb 25, 2019 37.99 38.19 37.84 37.88 8,339,193 +0.14(+0.37%)
Feb 22, 2019 37.60 37.76 37.22 37.74 7,144,054 +0.35(+0.93%)
Feb 21, 2019 37.75 37.94 37.32 37.39 7,841,422 -0.31(-0.83%)
Feb 20, 2019 37.41 37.85 37.30 37.71 9,366,394 +0.40(+1.06%)
Feb 19, 2019 36.79 37.45 36.72 37.31 9,665,217 +0.42(+1.13%)
Feb 15, 2019 36.87 36.99 36.56 36.89 9,093,155 +0.19(+0.51%)
Feb 14, 2019 36.63 36.89 36.54 36.71 6,834,181 -0.10(-0.28%)
Feb 13, 2019 37.07 37.18 36.64 36.81 6,261,807 -0.03(-0.08%)
Feb 12, 2019 36.62 37.11 36.62 36.84 9,749,972 +0.38(+1.04%)
Feb 11, 2019 36.16 36.52 36.07 36.46 9,344,668 -0.07(-0.18%)
Feb 08, 2019 36.34 36.54 35.87 36.53 8,594,331 +0.05(+0.13%)
Feb 07, 2019 37.03 37.20 36.19 36.48 16,626,924 -1.19(-3.16%)
Feb 06, 2019 37.91 38.45 37.31 37.67 17,882,122 +0.58(+1.55%)
Feb 05, 2019 36.88 37.15 36.55 37.09 12,280,042 +0.35(+0.95%)
Feb 04, 2019 36.48 36.75 36.20 36.74 10,534,208 +0.14(+0.39%)
Feb 01, 2019 36.72 36.95 36.36 36.60 8,518,893 -0.23(-0.62%)
Jan 31, 2019 36.63 36.86 36.33 36.83 11,789,090 -0.07(-0.18%)
Jan 30, 2019 36.34 36.94 35.98 36.89 11,689,031 +0.59(+1.61%)
Jan 29, 2019 36.16 36.37 35.95 36.31 6,087,126 +0.01(+0.03%)
Jan 28, 2019 36.08 36.43 35.92 36.30 12,059,281 -0.17(-0.47%)
Jan 25, 2019 36.48 36.65 36.20 36.47 9,369,797 +0.45(+1.26%)
Jan 24, 2019 35.64 36.14 35.54 36.02 8,273,925 +0.46(+1.30%)
Jan 23, 2019 36.05 36.20 35.37 35.55 8,210,981 -0.45(-1.26%)
Jan 22, 2019 36.13 36.60 35.76 36.01 12,856,576 -0.43(-1.19%)
Jan 18, 2019 36.29 36.59 35.71 36.44 11,118,754 +0.33(+0.91%)
Jan 17, 2019 35.39 36.15 35.30 36.11 13,836,337 +0.56(+1.57%)
Jan 16, 2019 35.37 35.85 35.17 35.55 18,402,000 +0.11(+0.32%)
Jan 15, 2019 35.71 35.71 34.73 35.44 12,710,911 -0.10(-0.29%)
Jan 14, 2019 35.16 35.87 34.94 35.54 15,214,222 +0.45(+1.29%)
Jan 11, 2019 34.54 35.84 34.21 35.09 34,177,076 +2.31(+7.05%)
Jan 10, 2019 33.03 33.08 32.25 32.78 9,637,941 -0.42(-1.28%)
Jan 09, 2019 33.00 33.59 32.76 33.20 10,455,327 +0.35(+1.06%)
Jan 08, 2019 33.03 33.68 32.55 32.85 11,043,503 +0.42(+1.31%)
Jan 07, 2019 31.82 33.01 31.60 32.43 11,359,810 +0.97(+3.09%)
Jan 04, 2019 30.96 31.68 30.61 31.46 11,425,804 +1.02(+3.35%)
Jan 03, 2019 31.47 31.79 30.39 30.44 12,355,204 -1.31(-4.13%)
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.