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 (%)
Aug 30, 2019 35.97 36.05 35.63 35.81 4,763,637 +0.17(+0.49%)
Aug 29, 2019 35.53 35.74 35.46 35.64 5,306,533 +0.45(+1.29%)
Aug 28, 2019 34.47 35.31 34.35 35.18 7,544,517 +0.53(+1.53%)
Aug 27, 2019 35.21 35.32 34.61 34.65 6,444,923 -0.35(-0.99%)
Aug 26, 2019 35.23 35.35 34.77 35.00 5,011,470 +0.18(+0.53%)
Aug 23, 2019 35.35 35.90 34.66 34.82 8,114,392 -1.16(-3.22%)
Aug 22, 2019 35.97 36.22 35.77 35.98 4,188,644 +0.14(+0.38%)
Aug 21, 2019 36.07 36.07 35.78 35.84 3,927,174 +0.15(+0.43%)
Aug 20, 2019 35.92 36.01 35.65 35.69 4,257,215 -0.39(-1.07%)
Aug 19, 2019 36.22 36.30 35.91 36.07 4,039,057 +0.35(+0.97%)
Aug 16, 2019 35.32 35.82 35.12 35.73 7,427,836 +0.51(+1.45%)
Aug 15, 2019 35.89 35.96 34.90 35.21 8,183,368 -0.70(-1.94%)
Aug 14, 2019 36.93 36.96 35.77 35.91 10,230,210 -1.76(-4.67%)
Aug 13, 2019 37.49 38.26 37.15 37.67 6,576,121 +0.14(+0.39%)
Aug 12, 2019 37.88 37.96 37.34 37.52 3,534,426 -0.72(-1.89%)
Aug 09, 2019 38.39 38.49 37.95 38.25 6,343,576 -0.47(-1.22%)
Aug 08, 2019 38.14 38.81 38.01 38.72 6,425,788 +0.69(+1.80%)
Aug 07, 2019 37.36 38.14 37.09 38.03 8,207,499 +0.30(+0.79%)
Aug 06, 2019 37.81 37.96 37.32 37.73 7,356,894 +0.07(+0.18%)
Aug 05, 2019 37.85 37.93 37.35 37.67 9,815,795 -0.74(-1.94%)
Aug 02, 2019 38.53 38.84 38.22 38.41 9,471,141 -0.36(-0.92%)
Aug 01, 2019 39.84 40.46 38.30 38.77 18,748,704 -0.18(-0.47%)
Jul 31, 2019 39.20 39.32 38.73 38.95 10,516,888 -0.09(-0.22%)
Jul 30, 2019 38.87 39.16 38.54 39.04 5,630,865 -0.24(-0.61%)
Jul 29, 2019 39.31 39.47 39.16 39.28 5,915,014 -0.09(-0.22%)
Jul 26, 2019 39.32 39.59 39.08 39.37 5,909,520 +0.02(+0.05%)
Jul 25, 2019 38.95 39.41 38.74 39.35 8,601,169 -0.13(-0.32%)
Jul 24, 2019 39.19 39.50 38.94 39.47 7,579,717 +0.16(+0.42%)
Jul 23, 2019 38.96 39.51 38.77 39.31 13,033,396 +0.82(+2.13%)
Jul 22, 2019 38.58 38.98 38.40 38.49 7,056,988 +0.37(+0.96%)
Jul 19, 2019 38.04 38.45 37.89 38.12 8,486,825 +0.35(+0.92%)
Jul 18, 2019 37.63 37.93 37.53 37.77 5,917,656 -0.04(-0.10%)
Jul 17, 2019 38.05 38.10 37.48 37.81 5,930,665 -0.26(-0.68%)
Jul 16, 2019 37.65 38.33 37.32 38.07 8,891,115 +0.07(+0.18%)
Jul 15, 2019 37.86 38.00 37.55 38.00 5,642,522 +0.14(+0.38%)
Jul 12, 2019 37.27 38.05 37.19 37.86 7,420,276 +0.75(+2.03%)
Jul 11, 2019 36.96 37.25 36.79 37.11 4,762,462 +0.32(+0.87%)
Jul 10, 2019 37.03 37.14 36.57 36.79 5,337,019 +0.02(+0.05%)
Jul 09, 2019 36.66 36.85 36.28 36.77 6,424,555 -0.14(-0.39%)
Jul 08, 2019 37.09 37.31 36.81 36.91 5,993,867 -0.26(-0.70%)
Jul 05, 2019 36.69 37.19 36.44 37.17 5,025,045 +0.33(+0.89%)
Jul 03, 2019 37.17 37.36 36.68 36.85 4,566,754 -0.17(-0.47%)
Jul 02, 2019 37.40 37.41 36.84 37.02 6,917,661 -0.40(-1.06%)
Jul 01, 2019 37.59 37.65 37.11 37.41 10,605,471 +0.21(+0.57%)
Jun 28, 2019 37.01 37.58 37.01 37.20 11,890,607 +0.20(+0.55%)
Jun 27, 2019 37.27 37.64 36.85 37.00 8,395,883 +0.18(+0.50%)
Jun 26, 2019 36.52 37.17 36.41 36.82 12,335,380 +0.43(+1.19%)
Jun 25, 2019 35.78 36.57 35.47 36.38 13,391,927 +0.70(+1.95%)
Jun 24, 2019 35.56 35.84 35.32 35.69 7,714,784 +0.04(+0.11%)
Jun 21, 2019 35.69 35.82 35.38 35.65 13,468,682 -0.04(-0.11%)
Jun 20, 2019 35.87 36.02 35.23 35.69 8,948,018 +0.17(+0.49%)
Jun 19, 2019 35.73 36.18 35.48 35.51 11,273,251 +0.08(+0.22%)
Jun 18, 2019 35.13 35.51 34.89 35.44 8,520,191 +0.54(+1.55%)
Jun 17, 2019 34.33 34.93 34.14 34.89 5,649,553 +0.46(+1.35%)
Jun 14, 2019 34.64 34.75 34.32 34.43 5,130,167 -0.35(-1.00%)
Jun 13, 2019 34.40 34.81 34.19 34.78 4,057,092 +0.34(+0.98%)
Jun 12, 2019 35.01 35.01 34.33 34.44 5,706,096 -0.51(-1.46%)
Jun 11, 2019 35.11 35.32 34.86 34.95 4,818,031 +0.18(+0.53%)
Jun 10, 2019 34.89 35.25 34.65 34.77 8,801,423 +0.50(+1.47%)
Jun 07, 2019 34.09 34.33 33.94 34.27 6,795,135 +0.29(+0.85%)
Jun 06, 2019 33.88 34.22 33.27 33.98 10,097,146 -0.26(-0.76%)
Jun 05, 2019 34.43 34.52 33.75 34.24 10,053,193 +0.11(+0.31%)
Jun 04, 2019 32.84 34.17 32.77 34.13 13,476,387 +1.94(+6.02%)
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.