General Motors (NY: GM )

39.38 -1.08 (-2.67%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.66 37.78 36.46 36.48 15,178,147 -1.04(-2.76%)
Jun 28, 2018 37.46 37.66 36.73 37.52 10,986,897 +0.14(+0.37%)
Jun 27, 2018 37.97 38.26 37.36 37.38 10,305,472 -0.59(-1.56%)
Jun 26, 2018 37.55 38.26 37.49 37.98 13,843,159 +0.37(+0.98%)
Jun 25, 2018 37.97 38.15 37.23 37.60 11,463,089 -0.59(-1.55%)
Jun 22, 2018 38.35 38.66 37.91 38.20 10,330,409 +0.12(+0.32%)
Jun 21, 2018 38.10 38.74 37.79 38.08 15,025,262 -0.77(-1.98%)
Jun 20, 2018 39.42 39.66 38.70 38.85 10,274,618 -0.29(-0.73%)
Jun 19, 2018 39.88 39.99 38.78 39.13 19,732,102 -1.57(-3.85%)
Jun 18, 2018 40.37 40.87 40.16 40.70 11,670,317 +0.04(+0.09%)
Jun 15, 2018 41.67 39.60 40.66 25,743,656 +0.31(+0.78%)
Jun 14, 2018 41.10 41.11 40.21 40.35 10,916,941 -0.81(-1.98%)
Jun 13, 2018 40.85 41.17 40.59 41.16 12,130,845 +0.25(+0.61%)
Jun 12, 2018 41.54 41.62 40.90 40.91 10,725,887 -0.62(-1.49%)
Jun 11, 2018 41.02 41.57 41.01 41.53 15,180,161 +0.56(+1.36%)
Jun 08, 2018 40.73 41.05 40.67 40.98 9,232,507 +0.22(+0.55%)
Jun 07, 2018 40.29 41.09 40.29 40.75 16,554,921 +0.43(+1.06%)
Jun 06, 2018 40.39 40.33 19,632,938 +0.48(+1.20%)
Jun 05, 2018 40.03 40.18 39.79 39.85 13,090,976 -0.34(-0.84%)
Jun 04, 2018 39.69 40.25 39.62 40.19 13,873,281 +0.53(+1.34%)
Jun 01, 2018 39.46 39.76 38.86 39.66 26,647,248 +0.46(+1.17%)
May 31, 2018 38.23 39.26 37.89 39.20 65,278,288 +4.47(+12.87%)
May 30, 2018 34.42 34.76 34.41 34.73 12,876,783 +0.41(+1.20%)
May 29, 2018 34.89 34.93 34.21 34.31 13,445,159 -0.84(-2.40%)
May 25, 2018 35.16 35.16 35.16 0 -0.08(-0.23%)
May 24, 2018 34.88 35.43 34.79 35.24 9,222,467 +0.50(+1.43%)
May 23, 2018 35.05 35.06 34.39 34.75 9,578,969 -0.39(-1.12%)
May 22, 2018 35.42 35.59 35.12 35.14 7,614,778 +0.17(+0.50%)
May 21, 2018 35.03 35.19 34.87 34.97 6,784,062 +0.28(+0.79%)
May 18, 2018 35.13 35.25 34.63 34.69 6,074,485 -0.47(-1.33%)
May 17, 2018 34.86 35.32 34.66 35.16 10,427,973 +0.25(+0.71%)
May 16, 2018 33.94 34.92 33.94 34.91 8,925,316 +1.00(+2.95%)
May 15, 2018 33.41 33.93 33.41 33.91 7,088,274 +0.28(+0.85%)
May 14, 2018 34.02 34.03 33.56 33.63 6,964,018 -0.24(-0.70%)
May 11, 2018 34.07 34.20 33.76 33.86 5,290,645 -0.25(-0.73%)
May 10, 2018 33.47 34.17 33.43 34.11 7,423,570 +0.82(+2.45%)
May 09, 2018 33.41 33.73 33.02 33.30 8,288,157 -0.06(-0.17%)
May 08, 2018 33.40 33.61 33.15 33.35 9,111,686 -0.01(-0.03%)
May 07, 2018 33.63 33.75 33.31 33.36 10,024,118 -0.34(-1.01%)
May 04, 2018 33.19 33.76 32.93 33.70 7,232,136 +0.51(+1.55%)
May 03, 2018 33.04 33.20 32.39 33.19 17,148,674 -0.05(-0.14%)
May 02, 2018 33.49 33.69 33.19 33.23 10,284,100 -0.20(-0.60%)
May 01, 2018 33.75 33.93 32.95 33.43 12,398,044 -0.29(-0.87%)
Apr 30, 2018 34.77 34.95 33.73 33.73 13,033,775 -0.84(-2.42%)
Apr 27, 2018 35.03 35.08 34.42 34.56 9,434,077 -0.55(-1.57%)
Apr 26, 2018 34.51 35.14 33.81 35.11 18,038,366 +0.13(+0.37%)
Apr 25, 2018 34.64 35.07 34.42 34.98 8,694,108 +0.17(+0.47%)
Apr 24, 2018 34.82 35.04 34.46 34.82 10,115,360 +0.22(+0.64%)
Apr 23, 2018 34.42 34.85 34.36 34.60 7,961,365 +0.07(+0.21%)
Apr 20, 2018 34.65 34.89 34.29 34.53 9,475,648 -0.15(-0.42%)
Apr 19, 2018 35.54 35.72 34.36 34.67 11,143,635 -1.06(-2.98%)
Apr 18, 2018 36.02 36.42 35.71 35.74 6,639,045 -0.27(-0.74%)
Apr 17, 2018 36.39 36.40 35.87 36.00 5,945,080 +0.05(+0.13%)
Apr 16, 2018 35.77 36.19 35.50 35.96 5,516,930 +0.40(+1.14%)
Apr 13, 2018 35.91 36.15 35.40 35.55 6,665,276 -0.09(-0.26%)
Apr 12, 2018 36.05 36.25 35.59 35.65 8,601,209 -0.16(-0.44%)
Apr 11, 2018 35.54 36.07 35.33 35.80 9,138,209 -0.06(-0.18%)
Apr 10, 2018 35.43 36.12 35.24 35.87 16,928,882 +1.14(+3.28%)
Apr 09, 2018 35.14 35.34 34.71 34.73 14,629,714 +0.14(+0.40%)
Apr 06, 2018 34.85 35.03 34.15 34.59 16,047,618 -0.29(-0.84%)
Apr 05, 2018 35.11 35.32 34.78 34.88 12,491,309 -0.03(-0.08%)
Apr 04, 2018 33.06 34.94 33.00 34.91 18,532,814 +1.00(+2.95%)
Apr 03, 2018 33.78 34.29 33.41 33.91 17,246,422 +1.08(+3.30%)
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.