General Motors (NY: GM )

40.43 -0.04 (-0.10%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.76 29.69 28.76 29.46 11,573,132 +0.85(+2.96%)
Sep 29, 2020 29.14 29.27 28.37 28.61 7,468,545 -0.70(-2.38%)
Sep 28, 2020 29.69 29.91 29.25 29.31 8,431,093 +0.44(+1.52%)
Sep 25, 2020 28.73 29.09 28.43 28.87 9,392,590 -0.11(-0.38%)
Sep 24, 2020 28.92 29.45 28.11 28.98 12,448,775 -0.23(-0.78%)
Sep 23, 2020 29.36 29.86 29.07 29.21 10,946,795 -0.10(-0.34%)
Sep 22, 2020 29.72 30.22 29.20 29.31 11,152,640 -0.56(-1.87%)
Sep 21, 2020 30.16 30.28 29.03 29.87 20,668,298 -1.49(-4.76%)
Sep 18, 2020 31.71 31.91 31.22 31.36 15,108,766 -0.42(-1.32%)
Sep 17, 2020 31.17 31.81 30.81 31.78 11,509,233 +0.13(+0.41%)
Sep 16, 2020 32.53 32.64 31.60 31.65 16,474,251 +0.21(+0.67%)
Sep 15, 2020 31.22 32.99 30.69 31.44 21,190,524 +0.40(+1.28%)
Sep 14, 2020 30.58 31.42 30.39 31.04 12,018,971 +0.72(+2.36%)
Sep 11, 2020 30.16 30.43 29.74 30.32 13,700,138 +0.29(+0.96%)
Sep 10, 2020 31.68 31.74 30.00 30.03 24,938,806 -1.77(-5.57%)
Sep 09, 2020 31.97 32.60 31.58 31.81 22,474,226 -0.43(-1.33%)
Sep 08, 2020 31.58 33.18 30.91 32.23 52,212,604 +2.37(+7.93%)
Sep 04, 2020 29.80 30.23 29.22 29.87 13,884,265 +0.52(+1.76%)
Sep 03, 2020 30.79 31.38 29.00 29.35 22,455,414 -1.47(-4.78%)
Sep 02, 2020 29.72 30.95 29.67 30.82 16,316,360 +1.16(+3.93%)
Sep 01, 2020 29.40 29.72 29.21 29.66 9,051,781 +0.16(+0.54%)
Aug 31, 2020 29.89 30.05 29.48 29.50 9,623,067 -0.39(-1.30%)
Aug 28, 2020 29.73 30.09 29.50 29.89 9,221,521 +0.33(+1.11%)
Aug 27, 2020 29.47 30.10 29.39 29.56 8,783,492 +0.21(+0.71%)
Aug 26, 2020 29.65 29.70 28.99 29.35 9,783,432 -0.21(-0.71%)
Aug 25, 2020 30.26 30.59 29.35 29.56 13,059,114 -0.62(-2.05%)
Aug 24, 2020 29.15 30.61 28.86 30.17 20,225,550 +1.74(+6.13%)
Aug 21, 2020 28.61 28.82 28.30 28.43 9,885,604 -0.27(-0.94%)
Aug 20, 2020 28.57 29.04 28.51 28.70 9,721,794 -0.39(-1.33%)
Aug 19, 2020 29.52 29.90 28.95 29.09 14,568,131 -0.62(-2.08%)
Aug 18, 2020 30.41 30.98 29.66 29.71 23,203,968 -0.17(-0.57%)
Aug 17, 2020 28.47 30.63 28.30 29.88 33,966,464 +2.14(+7.72%)
Aug 14, 2020 27.17 28.00 27.03 27.73 8,626,448 +0.31(+1.13%)
Aug 13, 2020 27.61 28.09 27.38 27.43 7,619,643 -0.48(-1.71%)
Aug 12, 2020 28.86 29.62 27.66 27.90 10,107,372 -0.49(-1.72%)
Aug 11, 2020 28.34 29.22 28.30 28.39 17,336,894 +0.54(+1.93%)
Aug 10, 2020 26.79 27.93 26.74 27.85 10,902,472 +1.25(+4.72%)
Aug 07, 2020 26.36 26.69 26.05 26.60 8,074,971 +0.10(+0.38%)
Aug 06, 2020 26.05 27.07 26.03 26.50 14,229,123 +0.29(+1.10%)
Aug 05, 2020 26.08 26.23 25.76 26.21 9,294,091 +0.53(+2.05%)
Aug 04, 2020 25.75 25.91 25.40 25.68 15,679,225 +0.16(+0.62%)
Aug 03, 2020 24.95 25.65 24.71 25.52 10,489,430 +0.75(+3.01%)
Jul 31, 2020 25.01 25.04 24.33 24.78 17,864,544 -0.31(-1.23%)
Jul 30, 2020 25.02 25.35 24.91 25.09 16,080,060 -0.69(-2.67%)
Jul 29, 2020 26.92 26.93 24.82 25.77 28,918,456 -0.44(-1.67%)
Jul 28, 2020 25.66 26.62 25.57 26.21 12,907,844 +0.63(+2.45%)
Jul 27, 2020 25.76 25.80 25.20 25.58 16,671,356 -0.55(-2.10%)
Jul 24, 2020 26.48 26.75 25.99 26.13 8,623,535 -0.51(-1.91%)
Jul 23, 2020 26.32 27.21 26.21 26.64 13,712,439 +0.46(+1.75%)
Jul 22, 2020 25.75 26.38 25.68 26.18 10,749,911 +0.15(+0.57%)
Jul 21, 2020 26.05 26.36 25.85 26.03 9,783,209 +0.14(+0.54%)
Jul 20, 2020 26.09 26.42 25.65 25.89 8,701,438 -0.44(-1.66%)
Jul 17, 2020 26.87 26.88 26.13 26.33 8,278,184 -0.40(-1.49%)
Jul 16, 2020 26.23 27.06 26.14 26.73 9,780,078 -0.03(-0.11%)
Jul 15, 2020 26.20 26.91 26.01 26.76 14,959,418 +1.23(+4.84%)
Jul 14, 2020 24.94 25.72 24.56 25.52 16,541,356 +0.78(+3.14%)
Jul 13, 2020 24.54 25.08 24.26 24.75 14,832,598 +0.47(+1.93%)
Jul 10, 2020 23.44 24.29 23.23 24.28 15,730,659 +0.97(+4.14%)
Jul 09, 2020 24.65 24.72 23.23 23.31 17,852,426 -1.51(-6.09%)
Jul 08, 2020 25.08 25.14 24.56 24.83 11,160,797 -0.19(-0.76%)
Jul 07, 2020 25.48 25.51 24.95 25.02 11,999,466 -0.60(-2.33%)
Jul 06, 2020 25.84 25.92 25.32 25.61 9,213,453 +0.49(+1.94%)
Jul 02, 2020 25.50 25.73 24.97 25.13 22,302,378 +0.28(+1.12%)
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.