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 (%)
Mar 29, 2019 35.64 35.73 35.27 35.44 9,873,797 +0.04(+0.11%)
Mar 28, 2019 35.06 35.56 35.02 35.40 5,852,920 +0.43(+1.23%)
Mar 27, 2019 35.27 35.58 34.84 34.97 7,280,593 -0.25(-0.70%)
Mar 26, 2019 35.28 35.33 34.93 35.22 7,188,432 +0.11(+0.33%)
Mar 25, 2019 34.85 35.38 34.64 35.11 7,246,053 +0.30(+0.85%)
Mar 22, 2019 35.43 35.63 34.66 34.81 10,519,663 -0.87(-2.44%)
Mar 21, 2019 35.35 35.71 35.14 35.68 8,550,245 +0.33(+0.95%)
Mar 20, 2019 36.05 36.24 35.14 35.35 12,226,438 -1.21(-3.32%)
Mar 19, 2019 36.60 37.02 36.34 36.56 9,424,503 +0.28(+0.76%)
Mar 18, 2019 36.47 36.53 35.94 36.28 7,892,464 -0.09(-0.24%)
Mar 15, 2019 36.34 36.58 36.19 36.37 17,643,346 +0.04(+0.11%)
Mar 14, 2019 37.03 37.09 36.24 36.33 9,099,162 -0.74(-1.98%)
Mar 13, 2019 37.01 37.29 36.87 37.07 7,676,795 +0.17(+0.47%)
Mar 12, 2019 36.97 37.29 36.78 36.89 6,943,940 +0.00(+0.00%)
Mar 11, 2019 36.38 37.06 36.30 36.89 12,790,461 +0.60(+1.66%)
Mar 08, 2019 35.95 36.34 35.82 36.29 7,234,224 -0.05(-0.13%)
Mar 07, 2019 36.40 36.63 35.96 36.34 9,420,231 -0.24(-0.65%)
Mar 06, 2019 37.12 37.17 36.41 36.58 9,951,448 -0.58(-1.55%)
Mar 05, 2019 37.16 37.29 36.90 37.16 5,144,422 +0.03(+0.08%)
Mar 04, 2019 37.55 39.26 36.92 37.13 7,953,324 -0.26(-0.71%)
Mar 01, 2019 37.69 37.81 36.94 37.39 8,146,894 +0.05(+0.13%)
Feb 28, 2019 37.67 37.75 37.08 37.34 9,565,103 -0.49(-1.30%)
Feb 27, 2019 37.92 37.99 37.63 37.84 9,167,740 -0.10(-0.27%)
Feb 26, 2019 37.75 38.18 37.68 37.94 8,034,143 -0.03(-0.07%)
Feb 25, 2019 38.07 38.27 37.92 37.97 8,320,689 +0.14(+0.38%)
Feb 22, 2019 37.69 37.85 37.31 37.83 7,128,202 +0.35(+0.93%)
Feb 21, 2019 37.84 38.03 37.40 37.48 7,824,023 -0.31(-0.83%)
Feb 20, 2019 37.50 37.93 37.38 37.79 9,345,610 +0.40(+1.06%)
Feb 19, 2019 36.87 37.53 36.81 37.39 9,643,770 +0.42(+1.13%)
Feb 15, 2019 36.95 37.07 36.64 36.98 9,072,978 +0.19(+0.51%)
Feb 14, 2019 36.71 36.98 36.62 36.79 6,819,017 -0.10(-0.28%)
Feb 13, 2019 37.16 37.26 36.72 36.89 6,247,913 -0.03(-0.08%)
Feb 12, 2019 36.70 37.19 36.70 36.92 9,728,338 +0.38(+1.04%)
Feb 11, 2019 36.24 36.60 36.15 36.54 9,323,933 -0.07(-0.18%)
Feb 08, 2019 36.42 36.62 35.95 36.61 8,575,261 +0.05(+0.13%)
Feb 07, 2019 37.11 37.28 36.27 36.56 16,590,030 -1.19(-3.16%)
Feb 06, 2019 38.00 38.54 37.39 37.75 17,842,444 +0.58(+1.55%)
Feb 05, 2019 36.97 37.23 36.64 37.17 12,252,794 +0.35(+0.95%)
Feb 04, 2019 36.56 36.83 36.28 36.82 10,510,833 +0.14(+0.39%)
Feb 01, 2019 36.81 37.03 36.44 36.68 8,499,990 -0.23(-0.62%)
Jan 31, 2019 36.71 36.94 36.41 36.91 11,762,931 -0.07(-0.18%)
Jan 30, 2019 36.42 37.02 36.06 36.98 11,663,094 +0.59(+1.61%)
Jan 29, 2019 36.24 36.46 36.03 36.39 6,073,619 +0.01(+0.03%)
Jan 28, 2019 36.16 36.51 36.00 36.38 12,032,522 -0.17(-0.47%)
Jan 25, 2019 36.56 36.73 36.29 36.55 9,349,006 +0.45(+1.26%)
Jan 24, 2019 35.72 36.22 35.62 36.10 8,255,566 +0.46(+1.30%)
Jan 23, 2019 36.13 36.29 35.45 35.63 8,192,762 -0.45(-1.26%)
Jan 22, 2019 36.21 36.68 35.84 36.09 12,828,048 -0.44(-1.19%)
Jan 18, 2019 36.37 36.67 35.79 36.52 11,094,082 +0.33(+0.91%)
Jan 17, 2019 35.47 36.23 35.38 36.19 13,805,635 +0.56(+1.57%)
Jan 16, 2019 35.45 35.93 35.25 35.63 18,361,168 +0.11(+0.32%)
Jan 15, 2019 35.79 35.79 34.81 35.52 12,682,707 -0.10(-0.29%)
Jan 14, 2019 35.24 35.94 35.02 35.62 15,180,463 +0.45(+1.29%)
Jan 11, 2019 34.62 35.92 34.29 35.17 34,101,236 +2.32(+7.05%)
Jan 10, 2019 33.11 33.15 32.32 32.85 9,616,555 -0.43(-1.28%)
Jan 09, 2019 33.07 33.67 32.83 33.28 10,432,128 +0.35(+1.06%)
Jan 08, 2019 33.11 33.75 32.62 32.93 11,018,998 +0.43(+1.31%)
Jan 07, 2019 31.89 33.08 31.67 32.50 11,334,604 +0.97(+3.09%)
Jan 04, 2019 31.03 31.75 30.68 31.53 11,400,451 +1.02(+3.35%)
Jan 03, 2019 31.54 31.86 30.46 30.51 12,327,788 -1.31(-4.13%)
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.