General Motors (NY: GM )

38.02 -0.77 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 19.41 20.07 18.90 19.17 17,541,216 -1.51(-7.31%)
Mar 31, 2020 20.88 22.11 20.46 20.69 20,396,750 -0.54(-2.53%)
Mar 30, 2020 22.21 22.38 20.54 21.22 18,559,268 -0.06(-0.28%)
Mar 27, 2020 21.27 21.86 20.65 21.28 18,432,394 -1.17(-5.23%)
Mar 26, 2020 21.54 22.87 20.97 22.46 17,038,252 +1.07(+4.98%)
Mar 25, 2020 22.90 23.05 20.91 21.39 27,737,168 +0.38(+1.80%)
Mar 24, 2020 19.23 21.57 18.52 21.02 24,177,212 +3.49(+19.94%)
Mar 23, 2020 17.93 18.48 17.15 17.52 25,532,388 -0.54(-2.98%)
Mar 20, 2020 18.34 18.87 17.60 18.06 35,863,092 +0.43(+2.43%)
Mar 19, 2020 16.27 18.90 14.93 17.63 34,509,540 +0.91(+5.42%)
Mar 18, 2020 18.75 18.96 14.26 16.72 39,688,104 -3.50(-17.32%)
Mar 17, 2020 21.21 21.48 19.41 20.23 23,646,986 -0.68(-3.24%)
Mar 16, 2020 21.41 22.31 20.91 20.91 18,133,486 -3.69(-15.01%)
Mar 13, 2020 24.49 25.22 22.80 24.60 17,990,610 +1.66(+7.25%)
Mar 12, 2020 23.49 24.23 22.40 22.94 20,434,072 -2.95(-11.38%)
Mar 11, 2020 25.88 26.50 25.64 25.88 21,406,780 -1.12(-4.13%)
Mar 10, 2020 25.86 27.02 24.48 27.00 18,369,276 +2.42(+9.84%)
Mar 09, 2020 25.88 26.00 24.04 24.58 28,462,846 -3.98(-13.94%)
Mar 06, 2020 29.08 29.41 28.32 28.56 20,099,784 -1.40(-4.68%)
Mar 05, 2020 30.40 30.63 29.88 29.96 17,993,958 -1.05(-3.37%)
Mar 04, 2020 30.49 31.05 29.85 31.01 16,491,282 +0.99(+3.31%)
Mar 03, 2020 30.98 31.77 29.76 30.02 16,075,306 -0.89(-2.86%)
Mar 02, 2020 30.02 30.93 29.25 30.90 15,243,410 +0.90(+3.02%)
Feb 28, 2020 29.29 30.00 28.85 30.00 21,181,578 -0.21(-0.68%)
Feb 27, 2020 30.78 31.39 30.05 30.20 15,184,906 -1.27(-4.03%)
Feb 26, 2020 31.57 32.07 31.36 31.47 14,663,737 +0.25(+0.79%)
Feb 25, 2020 32.70 32.73 30.88 31.23 14,861,326 -1.32(-4.05%)
Feb 24, 2020 33.18 33.19 32.25 32.54 14,987,519 -1.53(-4.50%)
Feb 21, 2020 34.41 34.50 33.84 34.08 8,573,677 -0.63(-1.81%)
Feb 20, 2020 34.09 34.82 34.02 34.71 7,942,869 +0.36(+1.06%)
Feb 19, 2020 33.96 34.52 33.95 34.34 9,227,504 +0.50(+1.48%)
Feb 18, 2020 33.69 34.17 33.40 33.84 10,707,568 -0.34(-1.01%)
Feb 14, 2020 34.72 34.81 33.85 34.19 9,095,888 -0.52(-1.50%)
Feb 13, 2020 34.63 34.94 34.58 34.71 7,705,418 -0.20(-0.56%)
Feb 12, 2020 34.75 35.20 34.55 34.90 12,274,687 +0.47(+1.37%)
Feb 11, 2020 33.77 34.68 33.51 34.43 12,926,989 +0.75(+2.22%)
Feb 10, 2020 33.43 33.73 33.11 33.69 12,464,723 +0.61(+1.84%)
Feb 07, 2020 33.52 33.60 32.87 33.08 14,679,155 -0.69(-2.04%)
Feb 06, 2020 34.47 34.52 33.69 33.76 12,058,875 -0.69(-2.00%)
Feb 05, 2020 34.32 34.87 33.63 34.45 19,362,890 +0.65(+1.92%)
Feb 04, 2020 33.78 34.25 33.64 33.80 14,576,930 +0.64(+1.93%)
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.