General Motors (NY: GM )

40.07 -0.36 (-0.89%)
Streaming Delayed Price Updated: 12:11 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 31.86 32.29 31.83 32.00 15,576,955 +0.19(+0.59%)
Jul 28, 2017 31.86 31.91 31.56 31.82 8,467,717 -0.15(-0.47%)
Jul 27, 2017 31.59 32.01 31.47 31.97 11,249,762 +0.28(+0.90%)
Jul 26, 2017 31.62 31.94 31.49 31.68 12,155,351 +0.04(+0.14%)
Jul 25, 2017 31.97 32.17 31.58 31.64 16,346,304 -0.22(-0.70%)
Jul 24, 2017 32.01 32.10 31.78 31.86 13,153,394 -0.22(-0.69%)
Jul 21, 2017 32.07 32.12 31.76 32.08 9,929,050 -0.30(-0.93%)
Jul 20, 2017 32.58 32.28 32.39 11,421,370 -0.05(-0.16%)
Jul 19, 2017 32.36 32.50 32.29 32.44 8,787,958 +0.04(+0.11%)
Jul 18, 2017 32.30 32.45 32.22 32.40 8,734,178 +0.04(+0.14%)
Jul 17, 2017 32.36 32.50 32.20 32.36 11,952,586 +0.03(+0.08%)
Jul 14, 2017 32.05 32.41 32.00 32.33 11,513,666 +0.44(+1.37%)
Jul 13, 2017 31.58 32.13 31.53 31.90 15,543,587 +0.32(+1.01%)
Jul 12, 2017 31.58 31.93 31.55 31.58 8,464,833 +0.09(+0.28%)
Jul 11, 2017 31.30 31.54 31.26 31.49 11,381,732 +0.19(+0.60%)
Jul 10, 2017 31.13 31.44 31.02 31.30 11,856,698 +0.22(+0.72%)
Jul 07, 2017 31.13 31.17 30.93 31.08 9,694,889 +0.06(+0.20%)
Jul 06, 2017 31.02 31.27 30.89 31.02 9,631,648 -0.12(-0.40%)
Jul 05, 2017 31.64 31.65 31.03 31.14 12,162,980 -0.50(-1.57%)
Jul 03, 2017 30.71 32.02 30.64 31.64 12,271,926 +0.57(+1.83%)
Jun 30, 2017 31.11 31.18 30.93 31.07 8,633,886 +0.06(+0.20%)
Jun 29, 2017 30.83 31.07 30.71 31.01 11,478,014 +0.25(+0.81%)
Jun 28, 2017 30.75 30.91 30.65 30.76 12,395,095 +0.33(+1.08%)
Jun 27, 2017 30.54 30.69 30.26 30.43 13,130,717 -0.28(-0.90%)
Jun 26, 2017 30.48 30.82 30.40 30.71 13,306,756 +0.28(+0.94%)
Jun 23, 2017 30.37 30.48 30.21 30.42 11,510,857 +0.01(+0.03%)
Jun 22, 2017 30.29 30.55 30.12 30.41 10,047,957 +0.05(+0.18%)
Jun 21, 2017 30.67 30.69 30.20 30.36 10,261,745 -0.24(-0.79%)
Jun 20, 2017 30.55 30.71 30.38 30.60 9,327,419 +0.04(+0.15%)
Jun 19, 2017 30.57 30.75 30.49 30.55 12,615,462 +0.05(+0.17%)
Jun 16, 2017 30.77 30.78 30.18 30.50 18,205,116 -0.28(-0.90%)
Jun 15, 2017 30.61 30.84 30.58 30.78 11,441,421 -0.01(-0.03%)
Jun 14, 2017 30.72 30.81 30.38 30.79 11,906,959 +0.09(+0.29%)
Jun 13, 2017 30.85 30.87 30.42 30.70 13,616,799 -0.15(-0.49%)
Jun 12, 2017 30.44 30.97 30.44 30.85 16,125,616 +0.30(+0.99%)
Jun 09, 2017 30.29 30.63 30.29 30.55 16,715,461 +0.20(+0.67%)
Jun 08, 2017 30.44 30.10 30.34 12,092,615 -0.20(-0.67%)
Jun 07, 2017 30.41 30.65 30.32 30.55 14,640,818 +0.26(+0.85%)
Jun 06, 2017 30.20 30.33 30.00 30.29 13,098,778 -0.03(-0.09%)
Jun 05, 2017 30.32 30.56 30.14 30.31 13,510,227 +0.01(+0.03%)
Jun 02, 2017 30.22 30.38 29.87 30.30 13,248,678 +0.02(+0.06%)
Jun 01, 2017 29.96 30.67 29.07 30.29 25,756,416 +0.44(+1.47%)
May 31, 2017 29.65 29.88 29.45 29.85 18,774,924 +0.35(+1.19%)
May 30, 2017 29.11 29.68 29.06 29.50 15,827,563 +0.40(+1.39%)
May 26, 2017 28.47 29.09 28.36 29.09 19,113,598 +0.41(+1.44%)
May 25, 2017 29.21 29.44 28.08 28.68 36,768,344 -0.53(-1.81%)
May 24, 2017 29.21 29.39 29.03 29.21 12,183,524 -0.02(-0.06%)
May 23, 2017 29.07 29.38 29.03 29.22 19,978,122 +0.26(+0.91%)
May 22, 2017 29.00 29.25 28.80 28.96 20,755,124 +0.18(+0.61%)
May 19, 2017 28.63 29.00 28.60 28.78 15,936,830 +0.22(+0.77%)
May 18, 2017 28.35 28.74 28.34 28.56 15,950,299 +0.04(+0.15%)
May 17, 2017 29.40 29.48 28.23 28.52 21,180,448 -0.88(-2.99%)
May 16, 2017 29.82 29.90 29.34 29.40 15,401,314 -0.35(-1.18%)
May 15, 2017 29.88 30.04 29.60 29.75 15,498,347 +0.18(+0.60%)
May 12, 2017 29.86 30.04 29.27 29.57 14,213,927 -0.43(-1.44%)
May 11, 2017 29.97 30.11 29.82 30.01 10,281,862 -0.11(-0.35%)
May 10, 2017 30.13 30.31 29.98 30.11 8,713,580 -0.03(-0.09%)
May 09, 2017 29.82 30.32 29.82 30.14 9,587,768 +0.26(+0.85%)
May 08, 2017 29.78 30.13 29.73 29.88 13,338,523 +0.18(+0.59%)
May 05, 2017 29.29 29.71 29.21 29.71 11,533,768 +0.55(+1.87%)
May 04, 2017 29.60 29.62 29.00 29.16 14,166,984 -0.29(-0.99%)
May 03, 2017 29.06 29.61 29.04 29.45 14,336,861 +0.25(+0.84%)
May 02, 2017 29.99 30.20 28.88 29.21 28,085,376 -0.88(-2.92%)
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.