General Motors (NY: GM )

51.51 USD +0.73 (+1.44%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 36.37 36.74 36.32 36.60 5,160,200 +0.16(+0.44%)
Dec 30, 2019 36.50 36.64 36.20 36.44 5,353,887 -0.12(-0.33%)
Dec 27, 2019 36.56 36.71 36.43 36.56 5,753,500 +0.08(+0.22%)
Dec 26, 2019 36.59 36.60 36.33 36.48 5,439,676 -0.10(-0.27%)
Dec 24, 2019 36.73 36.74 36.50 36.58 2,924,200 -0.19(-0.52%)
Dec 23, 2019 37.39 37.41 36.63 36.77 8,754,466 -0.48(-1.29%)
Dec 20, 2019 37.54 37.62 37.19 37.25 13,976,400 -0.01(-0.03%)
Dec 19, 2019 37.31 37.36 36.83 37.26 10,774,005 -0.03(-0.08%)
Dec 18, 2019 36.34 37.43 36.33 37.29 12,650,959 +0.98(+2.70%)
Dec 17, 2019 36.20 36.39 36.11 36.31 8,869,678 +0.20(+0.55%)
Dec 16, 2019 35.82 36.24 35.65 36.11 11,233,679 +0.46(+1.29%)
Dec 13, 2019 36.16 36.33 35.61 35.65 8,278,100 -0.45(-1.25%)
Dec 12, 2019 35.34 36.29 35.24 36.10 11,352,838 +0.86(+2.44%)
Dec 11, 2019 35.13 35.41 35.10 35.24 7,754,201 +0.13(+0.37%)
Dec 10, 2019 35.35 35.38 34.96 35.11 7,594,633 -0.27(-0.76%)
Dec 09, 2019 35.45 35.59 35.35 35.38 6,922,584 -0.16(-0.45%)
Dec 06, 2019 35.64 35.76 35.45 35.54 8,404,700 +0.23(+0.65%)
Dec 05, 2019 35.60 35.65 35.22 35.31 6,892,788 -0.49(-1.37%)
Dec 04, 2019 35.74 36.05 35.68 35.80 8,962,111 +0.27(+0.76%)
Dec 03, 2019 35.47 35.62 34.96 35.53 8,276,178 -0.35(-0.98%)
Dec 02, 2019 36.01 36.36 35.84 35.88 6,781,985 -0.12(-0.33%)
Nov 29, 2019 36.05 36.13 35.85 36.00 3,927,000 -0.14(-0.39%)
Nov 27, 2019 36.01 36.27 35.85 36.14 5,841,200 +0.15(+0.42%)
Nov 26, 2019 35.70 35.99 35.51 35.99 8,245,915 +0.18(+0.50%)
Nov 25, 2019 35.45 35.89 35.35 35.81 12,208,017 +0.48(+1.36%)
Nov 22, 2019 35.27 35.50 34.93 35.33 13,567,000 +0.66(+1.90%)
Nov 21, 2019 35.53 35.58 34.59 34.67 14,377,218 -0.61(-1.73%)
Nov 20, 2019 36.21 36.26 35.18 35.28 14,056,214 -1.10(-3.02%)
Nov 19, 2019 36.67 36.70 36.01 36.38 10,534,596 -0.24(-0.66%)
Nov 18, 2019 36.68 36.83 36.39 36.62 9,766,571 -0.27(-0.73%)
Nov 15, 2019 37.00 37.11 36.72 36.89 12,358,800 +0.09(+0.24%)
Nov 14, 2019 37.10 37.45 36.69 36.80 13,019,277 -0.39(-1.05%)
Nov 13, 2019 38.40 38.40 37.09 37.19 12,556,135 -1.40(-3.63%)
Nov 12, 2019 38.74 38.96 38.36 38.59 12,687,240 -0.13(-0.34%)
Nov 11, 2019 38.60 38.80 38.38 38.72 3,907,448 +0.05(+0.13%)
Nov 08, 2019 38.42 38.67 37.82 38.67 5,913,000 +0.18(+0.47%)
Nov 07, 2019 38.60 38.90 38.46 38.49 8,070,099 +0.07(+0.18%)
Nov 06, 2019 38.37 38.48 37.76 38.42 7,280,878 +0.19(+0.50%)
Nov 05, 2019 38.61 38.89 38.21 38.23 7,317,804 -0.16(-0.42%)
Nov 04, 2019 38.35 38.49 38.22 38.39 7,702,016 +0.42(+1.11%)
Nov 01, 2019 37.21 38.07 37.21 37.97 7,925,200 +0.81(+2.18%)
Oct 31, 2019 37.62 37.91 36.86 37.16 7,652,749 -0.75(-1.98%)
Oct 30, 2019 38.26 38.26 37.42 37.91 7,392,634 -0.30(-0.79%)
Oct 29, 2019 37.60 38.70 37.60 38.21 18,562,486 +1.57(+4.28%)
Oct 28, 2019 37.21 37.30 36.49 36.64 10,644,668 -0.10(-0.27%)
Oct 25, 2019 35.78 36.82 35.76 36.74 8,735,500 +0.92(+2.57%)
Oct 24, 2019 36.62 36.77 35.74 35.82 6,812,143 -0.79(-2.16%)
Oct 23, 2019 36.25 36.64 35.83 36.61 6,468,518 +0.30(+0.83%)
Oct 22, 2019 35.77 36.58 35.56 36.31 6,773,548 +0.38(+1.06%)
Oct 21, 2019 36.44 36.72 35.63 35.93 7,429,278 -0.24(-0.66%)
Oct 18, 2019 36.09 36.37 36.01 36.17 6,859,600 -0.02(-0.06%)
Oct 17, 2019 36.81 36.82 35.87 36.19 8,734,313 -0.46(-1.26%)
Oct 16, 2019 36.49 37.22 36.45 36.65 13,354,537 +0.39(+1.08%)
Oct 15, 2019 35.47 36.56 35.17 36.26 10,716,895 +0.76(+2.14%)
Oct 14, 2019 35.39 35.56 35.26 35.50 5,653,992 -0.07(-0.20%)
Oct 11, 2019 35.22 36.00 35.21 35.57 12,239,500 +0.91(+2.63%)
Oct 10, 2019 34.45 35.30 34.21 34.66 10,975,784 +0.52(+1.52%)
Oct 09, 2019 33.98 34.34 33.79 34.14 6,360,665 +0.26(+0.77%)
Oct 08, 2019 34.31 34.47 33.71 33.88 11,221,155 -0.87(-2.50%)
Oct 07, 2019 34.60 35.11 34.30 34.75 6,867,605 -0.16(-0.46%)
Oct 04, 2019 35.00 35.19 34.58 34.91 7,110,600 -0.07(-0.20%)
Oct 03, 2019 34.51 34.99 34.16 34.98 12,122,796 +0.30(+0.87%)
Oct 02, 2019 35.77 35.77 34.41 34.68 13,087,372 -1.43(-3.96%)
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.