General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.98 25.48 24.63 25.19 14,385,899 +0.00(+0.00%)
Jun 29, 2020 24.60 25.24 24.37 25.19 10,053,686 +0.84(+3.43%)
Jun 26, 2020 24.89 25.00 24.14 24.35 16,551,145 -0.77(-3.05%)
Jun 25, 2020 24.89 25.18 24.42 25.12 14,389,934 -0.05(-0.20%)
Jun 24, 2020 25.73 25.86 24.90 25.17 14,951,674 -0.97(-3.70%)
Jun 23, 2020 26.63 26.73 26.11 26.13 12,504,772 -0.12(-0.46%)
Jun 22, 2020 26.48 26.52 25.73 26.25 13,130,561 -0.22(-0.83%)
Jun 19, 2020 27.62 27.70 26.21 26.47 28,006,198 -0.50(-1.85%)
Jun 18, 2020 26.78 27.43 26.59 26.97 11,127,867 -0.07(-0.26%)
Jun 17, 2020 27.66 27.92 27.01 27.04 11,167,565 -0.62(-2.23%)
Jun 16, 2020 28.98 29.05 27.36 27.66 17,537,134 +0.01(+0.04%)
Jun 15, 2020 26.49 27.97 26.45 27.65 15,373,628 -0.19(-0.68%)
Jun 12, 2020 28.59 28.83 26.95 27.83 21,684,604 +1.45(+5.51%)
Jun 11, 2020 26.50 27.68 26.17 26.38 19,189,508 -2.24(-7.83%)
Jun 10, 2020 29.67 29.71 28.29 28.62 15,714,438 -1.11(-3.72%)
Jun 09, 2020 29.27 30.08 28.58 29.73 17,019,808 -0.82(-2.67%)
Jun 08, 2020 31.08 31.52 30.46 30.54 15,299,782 +0.07(+0.23%)
Jun 05, 2020 30.86 31.01 29.68 30.47 29,551,338 +1.44(+4.97%)
Jun 04, 2020 28.73 29.30 28.39 29.03 16,399,816 +0.09(+0.31%)
Jun 03, 2020 28.29 29.00 28.12 28.94 16,901,700 +1.65(+6.06%)
Jun 02, 2020 27.20 27.49 26.82 27.29 10,999,788 +0.47(+1.74%)
Jun 01, 2020 25.87 27.10 25.79 26.82 10,518,205 +1.06(+4.10%)
May 29, 2020 26.23 26.45 25.57 25.76 22,323,674 -0.80(-3.00%)
May 28, 2020 27.73 27.81 26.48 26.56 11,704,835 -1.11(-3.99%)
May 27, 2020 28.40 28.70 26.79 27.67 15,092,390 +0.39(+1.42%)
May 26, 2020 27.70 27.76 27.13 27.28 18,950,220 +1.41(+5.47%)
May 22, 2020 25.87 26.11 25.10 25.86 14,381,901 +0.18(+0.70%)
May 21, 2020 25.18 25.90 25.10 25.68 14,383,406 +0.32(+1.26%)
May 20, 2020 25.20 25.77 25.11 25.37 14,114,305 +0.79(+3.20%)
May 19, 2020 24.64 25.58 24.18 24.58 18,555,712 -0.12(-0.48%)
May 18, 2020 23.89 25.09 23.89 24.70 23,389,854 +2.17(+9.63%)
May 15, 2020 21.87 22.58 21.73 22.53 14,285,367 +0.32(+1.43%)
May 14, 2020 20.57 22.24 20.40 22.21 15,694,856 +0.85(+3.96%)
May 13, 2020 22.34 22.35 21.04 21.36 16,903,986 -1.10(-4.88%)
May 12, 2020 22.89 23.17 22.45 22.46 12,222,563 -0.24(-1.05%)
May 11, 2020 23.15 23.28 22.49 22.70 16,823,408 -1.12(-4.72%)
May 08, 2020 22.97 23.89 22.95 23.82 16,637,030 +1.48(+6.64%)
May 07, 2020 22.08 22.88 21.93 22.34 17,058,048 +0.55(+2.51%)
May 06, 2020 22.95 23.54 21.73 21.79 34,583,712 +0.63(+2.96%)
May 05, 2020 21.15 21.87 21.03 21.16 17,873,484 +0.51(+2.46%)
May 04, 2020 20.36 20.79 20.03 20.66 16,257,996 -0.15(-0.72%)
May 01, 2020 21.55 21.66 20.71 20.81 17,955,050 -1.38(-6.24%)
Apr 30, 2020 23.33 23.33 22.15 22.19 15,338,030 -1.48(-6.27%)
Apr 29, 2020 22.65 24.46 22.58 23.67 23,642,038 +1.59(+7.21%)
Apr 28, 2020 23.08 23.29 22.00 22.08 22,183,384 -0.27(-1.20%)
Apr 27, 2020 21.42 22.47 21.05 22.35 20,327,524 +0.50(+2.28%)
Apr 24, 2020 21.61 22.14 21.44 21.85 12,045,506 +0.43(+2.00%)
Apr 23, 2020 21.45 21.96 21.34 21.42 10,719,755 +0.22(+1.03%)
Apr 22, 2020 21.55 21.68 20.98 21.20 9,592,018 +0.06(+0.28%)
Apr 21, 2020 21.17 21.79 20.89 21.14 13,567,447 -1.13(-5.09%)
Apr 20, 2020 21.62 22.54 21.34 22.28 15,983,685 -0.10(-0.44%)
Apr 17, 2020 21.82 22.44 21.73 22.38 17,243,656 +1.60(+7.71%)
Apr 16, 2020 21.54 21.55 20.47 20.78 11,532,545 -0.79(-3.65%)
Apr 15, 2020 21.82 22.17 21.37 21.56 12,814,455 -1.31(-5.74%)
Apr 14, 2020 23.49 23.66 22.57 22.88 12,706,951 -0.03(-0.13%)
Apr 13, 2020 23.93 23.99 22.62 22.91 14,868,484 -1.05(-4.36%)
Apr 09, 2020 24.05 24.88 23.48 23.95 22,591,878 +0.93(+4.02%)
Apr 08, 2020 21.64 23.49 21.37 23.03 23,877,440 +1.82(+8.59%)
Apr 07, 2020 21.17 22.11 20.62 21.20 30,529,090 +1.74(+8.95%)
Apr 06, 2020 19.01 19.67 18.47 19.46 22,540,126 +1.50(+8.37%)
Apr 03, 2020 18.32 18.70 17.77 17.96 13,897,927 -0.15(-0.82%)
Apr 02, 2020 19.01 19.60 17.71 18.11 17,997,126 -1.07(-5.56%)
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.