General Motors (NY: GM )

39.38 -1.08 (-2.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 33.36 33.36 33.36 0 +0.80(+2.45%)
Mar 28, 2018 32.14 32.85 32.04 32.56 19,505,214 +0.55(+1.72%)
Mar 27, 2018 33.07 33.08 31.67 32.01 19,251,342 -1.03(-3.11%)
Mar 26, 2018 32.99 33.09 32.40 33.04 10,152,913 +0.75(+2.33%)
Mar 23, 2018 33.43 33.59 32.25 32.29 14,416,356 -1.08(-3.25%)
Mar 22, 2018 34.18 34.27 33.30 33.37 16,508,454 -1.13(-3.27%)
Mar 21, 2018 34.11 34.90 34.06 34.50 12,601,948 +0.63(+1.87%)
Mar 20, 2018 34.08 34.20 33.73 33.86 9,253,708 -0.11(-0.32%)
Mar 19, 2018 34.82 34.87 33.55 33.97 13,184,414 -0.85(-2.45%)
Mar 16, 2018 34.81 35.02 34.60 34.83 11,225,695 +0.08(+0.24%)
Mar 15, 2018 34.86 34.87 34.51 34.75 8,867,338 +0.15(+0.42%)
Mar 14, 2018 35.32 35.44 34.56 34.60 14,557,722 -0.29(-0.84%)
Mar 13, 2018 34.86 35.38 34.76 34.89 13,511,528 +0.17(+0.48%)
Mar 12, 2018 34.76 34.87 34.50 34.73 12,360,147 -0.01(-0.03%)
Mar 09, 2018 34.75 34.96 34.57 34.74 13,368,590 +0.00(+0.00%)
Mar 08, 2018 34.55 34.79 34.17 34.74 14,252,439 +0.44(+1.28%)
Mar 07, 2018 34.39 33.77 34.30 16,559,054 -0.17(-0.50%)
Mar 06, 2018 34.55 34.60 34.11 34.47 13,365,816 +0.17(+0.50%)
Mar 05, 2018 33.92 34.44 33.73 34.30 13,216,394 +0.28(+0.83%)
Mar 02, 2018 34.05 34.18 33.25 34.01 26,476,678 -0.33(-0.95%)
Mar 01, 2018 35.98 35.98 34.00 34.34 28,806,886 -1.42(-3.96%)
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%)
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.