General Motors (NY: GM )

35.83 -2.27 (-5.96%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 44.84 44.84 43.74 43.74 17,330,064 -1.48(-3.27%)
Mar 30, 2022 45.64 46.03 45.04 45.22 12,816,065 -1.04(-2.25%)
Mar 29, 2022 45.41 46.74 45.24 46.26 16,780,700 +2.04(+4.61%)
Mar 28, 2022 43.90 44.25 43.28 44.22 12,173,435 +0.57(+1.31%)
Mar 25, 2022 44.28 44.31 43.40 43.65 10,361,200 -0.70(-1.58%)
Mar 24, 2022 44.05 44.86 43.95 44.35 11,105,863 +0.57(+1.30%)
Mar 23, 2022 44.00 44.52 43.77 43.78 15,136,237 -0.78(-1.75%)
Mar 22, 2022 44.24 45.27 44.09 44.56 14,714,819 +0.95(+2.18%)
Mar 21, 2022 44.28 44.67 43.22 43.61 17,898,732 -1.21(-2.70%)
Mar 18, 2022 43.23 45.04 43.13 44.82 19,834,458 +1.16(+2.66%)
Mar 17, 2022 42.92 43.83 42.60 43.66 13,905,678 -0.19(-0.43%)
Mar 16, 2022 43.00 44.17 42.37 43.85 17,012,770 +1.72(+4.08%)
Mar 15, 2022 40.83 42.25 40.80 42.13 16,049,261 +1.30(+3.18%)
Mar 14, 2022 41.74 42.43 40.37 40.83 18,911,476 -0.68(-1.64%)
Mar 11, 2022 42.08 42.34 41.48 41.51 13,618,211 -0.34(-0.81%)
Mar 10, 2022 41.40 40.85 41.85 17,978,954 -0.43(-1.02%)
Mar 09, 2022 42.26 42.86 41.80 42.28 21,299,786 +2.08(+5.17%)
Mar 08, 2022 40.84 42.31 39.95 40.20 24,138,920 +0.37(+0.93%)
Mar 07, 2022 42.29 42.44 39.75 39.83 25,927,608 -2.57(-6.06%)
Mar 04, 2022 44.03 44.16 41.99 42.40 26,843,620 -2.50(-5.57%)
Mar 03, 2022 46.21 46.74 44.60 44.90 18,987,796 -1.42(-3.07%)
Mar 02, 2022 44.68 46.60 44.56 46.32 18,983,180 +1.80(+4.04%)
Mar 01, 2022 46.02 46.16 44.16 44.52 21,516,348 -2.20(-4.71%)
Feb 28, 2022 46.24 47.12 45.84 46.72 18,218,712 -0.71(-1.50%)
Feb 25, 2022 46.35 47.48 46.40 47.43 13,465,092 +1.08(+2.33%)
Feb 24, 2022 44.15 46.41 43.91 46.35 20,994,412 -0.03(-0.06%)
Feb 23, 2022 47.26 48.30 46.26 46.38 13,641,822 -0.39(-0.83%)
Feb 22, 2022 47.78 47.94 46.16 46.77 19,701,320 -1.83(-3.77%)
Feb 18, 2022 48.60 0 -0.22(-0.45%)
Feb 17, 2022 49.81 49.82 48.66 48.82 13,479,417 -1.61(-3.19%)
Feb 16, 2022 49.43 50.56 49.26 50.43 13,859,212 +0.76(+1.53%)
Feb 15, 2022 49.36 49.91 48.93 49.67 15,238,586 +1.27(+2.62%)
Feb 14, 2022 48.87 49.19 48.00 48.40 17,534,348 -0.43(-0.88%)
Feb 11, 2022 50.64 50.97 48.54 48.83 20,183,866 -1.51(-3.00%)
Feb 10, 2022 49.73 51.78 49.60 50.34 17,012,024 -0.38(-0.75%)
Feb 09, 2022 50.31 51.68 50.16 50.72 24,283,708 +1.26(+2.55%)
Feb 08, 2022 48.74 49.88 47.58 49.46 38,617,504 -1.25(-2.46%)
Feb 07, 2022 51.49 52.00 50.52 50.71 18,073,772 -0.58(-1.13%)
Feb 04, 2022 51.62 51.85 50.52 51.29 22,794,976 -1.82(-3.43%)
Feb 03, 2022 52.60 53.11 23,742,524 -0.39(-0.73%)
Feb 02, 2022 54.92 55.55 51.68 53.50 34,357,224 -0.57(-1.05%)
Feb 01, 2022 52.85 54.24 52.12 54.07 23,148,402 +1.34(+2.54%)
Jan 31, 2022 50.50 52.75 52.73 20,230,260 +2.49(+4.96%)
Jan 28, 2022 51.25 51.25 49.24 50.24 26,732,582 -1.21(-2.35%)
Jan 27, 2022 52.85 53.35 51.07 51.45 21,346,616 -0.90(-1.72%)
Jan 26, 2022 53.57 53.99 51.49 52.35 23,142,440 +0.45(+0.87%)
Jan 25, 2022 51.60 52.51 50.82 51.90 22,128,976 -0.74(-1.41%)
Jan 24, 2022 51.40 52.66 49.37 52.64 33,211,798 -0.64(-1.20%)
Jan 21, 2022 54.52 54.70 52.69 53.28 25,692,878 -1.37(-2.51%)
Jan 20, 2022 56.02 57.33 54.41 54.65 21,526,818 -1.59(-2.83%)
Jan 19, 2022 59.31 59.84 56.12 56.24 20,545,296 -2.55(-4.34%)
Jan 18, 2022 60.13 60.35 58.54 58.79 18,299,356 -2.31(-3.78%)
Jan 14, 2022 61.10 0 -0.67(-1.08%)
Jan 13, 2022 61.45 63.38 61.15 61.77 19,273,914 +0.74(+1.21%)
Jan 12, 2022 62.47 62.72 59.63 61.03 20,222,648 -0.43(-0.70%)
Jan 11, 2022 61.25 61.55 60.15 61.46 16,509,370 +0.39(+0.64%)
Jan 10, 2022 61.52 62.00 60.03 61.07 18,976,112 -1.20(-1.93%)
Jan 07, 2022 63.81 63.91 61.42 62.27 17,136,140 -0.60(-0.95%)
Jan 06, 2022 63.17 63.50 61.67 62.87 20,622,948 +0.13(+0.21%)
Jan 05, 2022 65.52 67.02 62.60 62.74 43,552,112 -3.00(-4.56%)
Jan 04, 2022 61.96 65.98 61.95 65.74 44,619,604 +4.57(+7.47%)
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.