General Motors (NY: GM )

57.77 USD -0.64 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.97 35.05 34.77 34.93 7,679,741 +0.07(+0.20%)
Jun 29, 2017 34.66 34.93 34.53 34.86 10,209,560 +0.28(+0.81%)
Jun 28, 2017 34.57 34.75 34.46 34.58 11,025,293 +0.37(+1.08%)
Jun 27, 2017 34.33 34.50 34.01 34.21 11,679,620 -0.31(-0.90%)
Jun 26, 2017 34.27 34.65 34.18 34.52 11,836,205 +0.32(+0.94%)
Jun 23, 2017 34.14 34.27 33.96 34.20 10,238,774 +0.01(+0.03%)
Jun 22, 2017 34.05 34.34 33.86 34.19 8,937,541 +0.06(+0.18%)
Jun 21, 2017 34.48 34.50 33.95 34.13 9,127,703 -0.27(-0.78%)
Jun 20, 2017 34.34 34.52 34.15 34.40 8,296,631 +0.05(+0.15%)
Jun 19, 2017 34.37 34.57 34.28 34.35 11,221,307 +0.06(+0.17%)
Jun 16, 2017 34.59 34.60 33.92 34.29 16,193,240 -0.31(-0.90%)
Jun 15, 2017 34.41 34.67 34.38 34.60 10,177,011 -0.01(-0.03%)
Jun 14, 2017 34.54 34.64 34.15 34.61 10,591,102 +0.10(+0.29%)
Jun 13, 2017 34.68 34.70 34.20 34.51 12,111,985 -0.17(-0.49%)
Jun 12, 2017 34.22 34.82 34.22 34.68 14,343,548 +0.34(+0.99%)
Jun 09, 2017 34.05 34.44 34.05 34.34 14,868,209 +0.23(+0.67%)
Jun 08, 2017 34.22 33.84 34.11 10,756,241 -0.23(-0.67%)
Jun 07, 2017 34.19 34.46 34.09 34.34 13,022,838 -0.09(-0.26%)
Jun 06, 2017 34.33 34.48 34.10 34.43 11,522,617 -0.03(-0.09%)
Jun 05, 2017 34.47 34.74 34.26 34.46 11,884,557 +0.01(+0.03%)
Jun 02, 2017 34.35 34.53 33.96 34.45 11,654,480 +0.02(+0.06%)
Jun 01, 2017 34.06 34.87 33.05 34.43 22,657,177 +0.50(+1.47%)
May 31, 2017 33.71 33.97 33.48 33.93 16,515,759 +0.40(+1.19%)
May 30, 2017 33.09 33.74 33.04 33.53 13,923,051 +0.46(+1.39%)
May 26, 2017 32.36 33.07 32.24 33.07 16,813,681 +0.47(+1.44%)
May 25, 2017 33.20 33.47 31.92 32.60 32,344,052 -0.60(-1.81%)
May 24, 2017 33.20 33.41 33.00 33.20 10,717,495 -0.02(-0.06%)
May 23, 2017 33.05 33.40 33.01 33.22 17,574,178 +0.30(+0.91%)
May 22, 2017 32.97 33.25 32.74 32.92 18,257,685 +0.20(+0.61%)
May 19, 2017 32.55 32.97 32.51 32.72 14,019,170 +0.25(+0.77%)
May 18, 2017 32.23 32.67 32.22 32.47 14,031,018 +0.05(+0.15%)
May 17, 2017 33.42 33.51 32.09 32.42 18,631,830 -1.00(-2.99%)
May 16, 2017 33.90 33.99 33.35 33.42 13,548,092 -0.40(-1.18%)
May 15, 2017 33.97 34.15 33.65 33.82 13,633,449 +0.20(+0.59%)
May 12, 2017 33.94 34.15 33.27 33.62 12,503,582 -0.49(-1.44%)
May 11, 2017 34.07 34.23 33.90 34.11 9,044,657 -0.12(-0.35%)
May 10, 2017 34.25 34.46 34.08 34.23 7,665,085 -0.03(-0.09%)
May 09, 2017 33.90 34.47 33.90 34.26 8,434,083 +0.29(+0.85%)
May 08, 2017 33.85 34.25 33.80 33.97 11,733,514 +0.20(+0.59%)
May 05, 2017 33.30 33.77 33.20 33.77 10,145,923 +0.62(+1.87%)
May 04, 2017 33.65 33.67 32.97 33.15 12,462,287 -0.33(-0.99%)
May 03, 2017 33.03 33.66 33.01 33.48 12,611,723 +0.28(+0.84%)
May 02, 2017 34.09 34.33 32.83 33.20 24,705,895 -1.00(-2.92%)
May 01, 2017 34.63 34.65 34.13 34.20 12,789,313 -0.44(-1.27%)
Apr 28, 2017 35.07 35.29 34.42 34.64 16,650,689 +0.10(+0.29%)
Apr 27, 2017 34.52 34.59 33.95 34.54 13,868,560 +0.16(+0.47%)
Apr 26, 2017 34.01 34.94 33.95 34.38 14,694,291 +0.39(+1.15%)
Apr 25, 2017 34.10 34.16 33.72 33.99 11,538,036 +0.08(+0.24%)
Apr 24, 2017 34.06 34.15 33.63 33.91 13,984,612 +0.16(+0.47%)
Apr 21, 2017 34.11 34.16 33.61 33.75 9,713,234 -0.35(-1.03%)
Apr 20, 2017 33.95 34.52 33.90 34.10 11,655,766 +0.31(+0.92%)
Apr 19, 2017 33.89 34.10 33.71 33.79 12,368,731 +0.10(+0.30%)
Apr 18, 2017 33.72 33.83 33.49 33.69 7,020,357 -0.21(-0.62%)
Apr 17, 2017 33.47 33.98 33.37 33.90 10,735,164 +0.51(+1.53%)
Apr 13, 2017 33.78 33.91 33.37 33.39 9,527,066 -0.55(-1.62%)
Apr 12, 2017 34.03 34.29 33.72 33.94 14,714,717 +0.02(+0.06%)
Apr 11, 2017 34.09 34.09 33.58 33.92 10,424,332 -0.05(-0.15%)
Apr 10, 2017 33.84 34.12 33.80 33.97 13,814,860 +0.26(+0.77%)
Apr 07, 2017 34.03 34.20 33.70 33.71 14,548,988 -0.45(-1.32%)
Apr 06, 2017 34.02 34.47 33.89 34.16 12,171,920 +0.16(+0.47%)
Apr 05, 2017 34.62 34.65 33.99 34.00 10,663,248 -0.27(-0.79%)
Apr 04, 2017 33.90 34.43 33.90 34.27 9,499,937 +0.10(+0.29%)
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.