General Motors (NY: GM )

39.47 -0.99 (-2.45%)
Streaming Delayed Price Updated: 2:22 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.39 23.39 22.20 22.24 15,303,996 -1.49(-6.27%)
Apr 29, 2020 22.70 24.51 22.63 23.73 23,589,576 +1.60(+7.21%)
Apr 28, 2020 23.13 23.35 22.05 22.13 22,134,160 -0.27(-1.20%)
Apr 27, 2020 21.47 22.52 21.09 22.40 20,282,418 +0.50(+2.28%)
Apr 24, 2020 21.66 22.19 21.49 21.90 12,018,778 +0.43(+2.00%)
Apr 23, 2020 21.50 22.01 21.39 21.47 10,695,968 +0.22(+1.03%)
Apr 22, 2020 21.60 21.73 21.02 21.25 9,570,734 +0.06(+0.28%)
Apr 21, 2020 21.22 21.84 20.93 21.19 13,537,342 -1.14(-5.09%)
Apr 20, 2020 21.67 22.59 21.39 22.33 15,948,218 -0.10(-0.44%)
Apr 17, 2020 21.87 22.49 21.78 22.43 17,205,392 +1.61(+7.71%)
Apr 16, 2020 21.59 21.60 20.51 20.82 11,506,955 -0.79(-3.65%)
Apr 15, 2020 21.87 22.22 21.42 21.61 12,786,020 -1.32(-5.74%)
Apr 14, 2020 23.55 23.72 22.62 22.93 12,678,755 -0.03(-0.13%)
Apr 13, 2020 23.99 24.05 22.67 22.96 14,835,492 -1.05(-4.36%)
Apr 09, 2020 24.11 24.93 23.53 24.01 22,541,748 +0.93(+4.02%)
Apr 08, 2020 21.69 23.55 21.42 23.08 23,824,458 +1.83(+8.59%)
Apr 07, 2020 21.22 22.16 20.66 21.25 30,461,348 +1.75(+8.95%)
Apr 06, 2020 19.06 19.71 18.51 19.51 22,490,110 +1.51(+8.37%)
Apr 03, 2020 18.36 18.74 17.81 18.00 13,867,088 -0.15(-0.82%)
Apr 02, 2020 19.06 19.65 17.75 18.15 17,957,190 -1.07(-5.56%)
Apr 01, 2020 19.46 20.12 18.95 19.22 17,502,292 -1.52(-7.32%)
Mar 31, 2020 20.92 22.16 20.50 20.73 20,351,490 -0.54(-2.53%)
Mar 30, 2020 22.26 22.43 20.58 21.27 18,518,086 -0.06(-0.28%)
Mar 27, 2020 21.32 21.91 20.69 21.33 18,391,494 -1.18(-5.23%)
Mar 26, 2020 21.59 22.92 21.01 22.51 17,000,446 +1.07(+4.98%)
Mar 25, 2020 22.95 23.10 20.95 21.44 27,675,620 +0.38(+1.80%)
Mar 24, 2020 19.28 21.62 18.56 21.06 24,123,564 +3.50(+19.94%)
Mar 23, 2020 17.97 18.52 17.19 17.56 25,475,734 -0.54(-2.98%)
Mar 20, 2020 18.38 18.91 17.64 18.10 35,783,512 +0.43(+2.43%)
Mar 19, 2020 16.30 18.95 14.97 17.67 34,432,964 +0.91(+5.42%)
Mar 18, 2020 18.79 19.01 14.29 16.76 39,600,036 -3.51(-17.32%)
Mar 17, 2020 21.26 21.53 19.46 20.27 23,594,514 -0.68(-3.24%)
Mar 16, 2020 21.46 22.36 20.95 20.95 18,093,248 -3.70(-15.01%)
Mar 13, 2020 24.54 25.27 22.85 24.65 17,950,690 +1.67(+7.25%)
Mar 12, 2020 23.55 24.28 22.45 22.99 20,388,730 -2.95(-11.38%)
Mar 11, 2020 25.94 26.56 25.70 25.94 21,359,278 -1.12(-4.13%)
Mar 10, 2020 25.92 27.08 24.53 27.06 18,328,514 +2.42(+9.84%)
Mar 09, 2020 25.94 26.06 24.09 24.63 28,399,688 -3.99(-13.94%)
Mar 06, 2020 29.14 29.47 28.39 28.62 20,055,184 -1.41(-4.68%)
Mar 05, 2020 30.47 30.70 29.94 30.03 17,954,030 -1.05(-3.37%)
Mar 04, 2020 30.56 31.12 29.92 31.08 16,454,689 +1.00(+3.31%)
Mar 03, 2020 31.05 31.84 29.83 30.08 16,039,636 -0.89(-2.86%)
Mar 02, 2020 30.08 31.00 29.31 30.97 15,209,586 +0.91(+3.02%)
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%)
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.