General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 30.92 31.11 30.35 30.54 18,886,310 +0.09(+0.29%)
Apr 27, 2017 30.43 30.50 29.93 30.45 15,730,636 +0.14(+0.47%)
Apr 26, 2017 29.98 30.80 29.93 30.31 16,667,234 +0.34(+1.15%)
Apr 25, 2017 30.06 30.12 29.73 29.97 13,087,202 +0.07(+0.24%)
Apr 24, 2017 30.03 30.11 29.65 29.90 15,862,269 +0.14(+0.47%)
Apr 21, 2017 30.07 30.12 29.63 29.75 11,017,391 -0.31(-1.03%)
Apr 20, 2017 29.93 30.43 29.89 30.06 13,220,739 +0.27(+0.92%)
Apr 19, 2017 29.88 30.06 29.72 29.79 14,029,431 +0.09(+0.30%)
Apr 18, 2017 29.73 29.82 29.52 29.70 7,962,952 -0.19(-0.62%)
Apr 17, 2017 29.51 29.96 29.42 29.89 12,176,531 +0.45(+1.53%)
Apr 13, 2017 29.78 29.90 29.42 29.44 10,806,227 -0.48(-1.62%)
Apr 12, 2017 30.00 30.23 29.73 29.92 16,690,403 +0.02(+0.06%)
Apr 11, 2017 30.05 30.05 29.61 29.90 11,823,965 -0.04(-0.15%)
Apr 10, 2017 29.83 30.08 29.80 29.95 15,669,726 +0.23(+0.77%)
Apr 07, 2017 30.00 30.15 29.71 29.72 16,502,422 -0.40(-1.32%)
Apr 06, 2017 29.99 30.39 29.88 30.12 13,806,195 +0.14(+0.47%)
Apr 05, 2017 30.52 30.55 29.97 29.98 12,094,959 -0.24(-0.79%)
Apr 04, 2017 29.89 30.35 29.89 30.21 10,775,455 +0.09(+0.29%)
Apr 03, 2017 31.17 31.21 29.80 30.13 36,174,780 -1.05(-3.37%)
Mar 31, 2017 31.17 31.31 31.09 31.17 13,353,473 -0.04(-0.14%)
Mar 30, 2017 31.30 31.55 31.13 31.22 9,936,703 -0.11(-0.37%)
Mar 29, 2017 31.40 31.79 31.32 31.33 15,745,637 -0.02(-0.06%)
Mar 28, 2017 30.56 31.96 30.56 31.35 33,834,388 +0.75(+2.45%)
Mar 27, 2017 30.22 30.64 29.95 30.60 14,678,893 +0.13(+0.43%)
Mar 24, 2017 30.33 30.91 30.05 30.47 18,439,722 +0.26(+0.88%)
Mar 23, 2017 29.98 30.38 29.79 30.20 16,487,248 -0.11(-0.38%)
Mar 22, 2017 30.25 30.51 29.94 30.32 21,482,948 -0.14(-0.46%)
Mar 21, 2017 31.69 31.72 30.39 30.46 35,044,308 -1.02(-3.25%)
Mar 20, 2017 32.06 32.14 31.39 31.48 43,672,332 -0.55(-1.71%)
Mar 17, 2017 32.73 32.76 32.00 32.03 22,235,714 -0.66(-2.02%)
Mar 16, 2017 32.70 32.73 32.42 32.69 14,290,459 -0.01(-0.03%)
Mar 15, 2017 32.68 32.76 32.44 32.70 31,861,204 +0.11(+0.35%)
Mar 14, 2017 32.40 32.59 32.34 32.58 6,719,787 +0.08(+0.24%)
Mar 13, 2017 32.62 32.73 32.47 32.51 11,475,598 +0.04(+0.11%)
Mar 10, 2017 32.71 32.78 32.42 32.47 21,158,130 +0.00(+0.00%)
Mar 09, 2017 32.91 32.93 32.43 32.47 14,408,168 -0.39(-1.18%)
Mar 08, 2017 32.72 33.23 32.72 32.86 12,904,080 +0.11(+0.35%)
Mar 07, 2017 32.95 33.02 32.55 32.74 19,747,588 -0.34(-1.03%)
Mar 06, 2017 33.15 33.64 32.46 33.08 23,144,762 -0.28(-0.84%)
Mar 03, 2017 32.95 33.49 32.80 33.36 22,362,536 +0.41(+1.24%)
Mar 02, 2017 32.61 33.25 32.51 32.95 17,096,354 +0.29(+0.88%)
Mar 01, 2017 32.46 32.94 32.45 32.67 12,243,211 +0.51(+1.60%)
Feb 28, 2017 32.42 32.48 31.91 32.15 12,004,905 -0.38(-1.15%)
Feb 27, 2017 32.22 32.60 32.17 32.53 11,563,875 +0.32(+1.00%)
Feb 24, 2017 32.18 32.46 31.91 32.20 14,965,194 -0.31(-0.94%)
Feb 23, 2017 33.11 33.22 32.46 32.51 15,058,620 -0.51(-1.56%)
Feb 22, 2017 33.07 33.25 32.98 33.02 10,430,331 +0.03(+0.08%)
Feb 21, 2017 32.81 33.25 32.66 33.00 16,632,133 +0.51(+1.59%)
Feb 17, 2017 32.48 32.48 32.48 0 +0.17(+0.51%)
Feb 16, 2017 32.39 32.43 32.13 32.32 10,735,816 -0.04(-0.14%)
Feb 15, 2017 32.25 32.39 31.95 32.36 17,960,534 -0.14(-0.43%)
Feb 14, 2017 32.05 32.64 32.00 32.50 35,979,936 +1.50(+4.84%)
Feb 13, 2017 30.88 31.02 30.70 31.00 11,604,939 +0.31(+1.00%)
Feb 10, 2017 30.73 30.82 30.61 30.69 11,827,505 +0.08(+0.26%)
Feb 09, 2017 30.67 30.89 30.56 30.61 16,992,952 -0.05(-0.17%)
Feb 08, 2017 30.72 30.83 30.30 30.67 19,326,444 +0.03(+0.11%)
Feb 07, 2017 31.20 31.38 30.37 30.63 45,220,824 -1.51(-4.70%)
Feb 06, 2017 31.77 32.14 31.64 32.14 15,956,400 +0.44(+1.38%)
Feb 03, 2017 31.35 31.71 31.14 31.71 15,998,831 +0.52(+1.68%)
Feb 02, 2017 31.49 31.54 30.95 31.18 13,626,680 -0.36(-1.13%)
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.