General Motors (NY: GM )

37.95 +1.47 (+4.03%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.89 35.97 35.55 35.73 4,774,231 +0.17(+0.49%)
Aug 29, 2019 35.45 35.67 35.39 35.56 5,318,334 +0.45(+1.29%)
Aug 28, 2019 34.39 35.23 34.28 35.11 7,561,296 +0.53(+1.53%)
Aug 27, 2019 35.14 35.24 34.54 34.58 6,459,256 -0.35(-0.99%)
Aug 26, 2019 35.15 35.27 34.69 34.92 5,022,615 +0.18(+0.53%)
Aug 23, 2019 35.27 35.82 34.59 34.74 8,132,438 -1.16(-3.22%)
Aug 22, 2019 35.89 36.14 35.69 35.90 4,197,959 +0.13(+0.38%)
Aug 21, 2019 35.99 35.99 35.70 35.76 3,935,907 +0.15(+0.43%)
Aug 20, 2019 35.84 35.93 35.57 35.61 4,266,682 -0.39(-1.07%)
Aug 19, 2019 36.14 36.22 35.83 35.99 4,048,039 +0.35(+0.97%)
Aug 16, 2019 35.24 35.74 35.04 35.65 7,444,355 +0.51(+1.45%)
Aug 15, 2019 35.81 35.88 34.83 35.14 8,201,567 -0.69(-1.94%)
Aug 14, 2019 36.85 36.88 35.69 35.83 10,252,961 -1.75(-4.67%)
Aug 13, 2019 37.41 38.18 37.07 37.58 6,590,746 +0.14(+0.39%)
Aug 12, 2019 37.79 37.87 37.25 37.44 3,542,286 -0.72(-1.89%)
Aug 09, 2019 38.30 38.40 37.86 38.16 6,357,684 -0.47(-1.22%)
Aug 08, 2019 38.05 38.72 37.93 38.63 6,440,078 +0.68(+1.80%)
Aug 07, 2019 37.27 38.05 37.00 37.95 8,225,752 +0.30(+0.79%)
Aug 06, 2019 37.73 37.87 37.24 37.65 7,373,254 +0.07(+0.18%)
Aug 05, 2019 37.77 37.84 37.26 37.58 9,837,624 -0.74(-1.94%)
Aug 02, 2019 38.45 38.76 38.14 38.32 9,492,204 -0.36(-0.92%)
Aug 01, 2019 39.75 40.37 38.22 38.68 18,790,400 -0.18(-0.47%)
Jul 31, 2019 39.11 39.23 38.64 38.86 10,540,276 -0.09(-0.22%)
Jul 30, 2019 38.79 39.08 38.46 38.95 5,643,387 -0.24(-0.61%)
Jul 29, 2019 39.22 39.38 39.08 39.19 5,928,168 -0.09(-0.22%)
Jul 26, 2019 39.23 39.50 38.99 39.28 5,922,662 +0.02(+0.05%)
Jul 25, 2019 38.86 39.33 38.65 39.26 8,620,297 -0.13(-0.32%)
Jul 24, 2019 39.10 39.41 38.85 39.38 7,596,574 +0.16(+0.42%)
Jul 23, 2019 38.87 39.42 38.68 39.22 13,062,380 +0.82(+2.13%)
Jul 22, 2019 38.50 38.89 38.31 38.40 7,072,682 +0.37(+0.96%)
Jul 19, 2019 37.96 38.36 37.80 38.04 8,505,699 +0.35(+0.92%)
Jul 18, 2019 37.54 37.84 37.45 37.69 5,930,816 -0.04(-0.10%)
Jul 17, 2019 37.97 38.02 37.40 37.73 5,943,854 -0.26(-0.68%)
Jul 16, 2019 37.56 38.25 37.24 37.99 8,910,887 +0.07(+0.18%)
Jul 15, 2019 37.77 37.92 37.47 37.92 5,655,070 +0.14(+0.38%)
Jul 12, 2019 37.19 37.96 37.11 37.77 7,436,777 +0.75(+2.03%)
Jul 11, 2019 36.88 37.17 36.71 37.02 4,773,053 +0.32(+0.87%)
Jul 10, 2019 36.95 37.06 36.48 36.71 5,348,888 +0.02(+0.05%)
Jul 09, 2019 36.58 36.77 36.20 36.69 6,438,842 -0.14(-0.39%)
Jul 08, 2019 37.00 37.23 36.72 36.83 6,007,196 -0.26(-0.70%)
Jul 05, 2019 36.61 37.11 36.36 37.09 5,036,220 +0.33(+0.89%)
Jul 03, 2019 37.09 37.27 36.60 36.76 4,576,909 -0.17(-0.47%)
Jul 02, 2019 37.31 37.33 36.75 36.94 6,933,045 -0.40(-1.06%)
Jul 01, 2019 37.51 37.56 37.02 37.33 10,629,056 +0.21(+0.57%)
Jun 28, 2019 36.93 37.50 36.93 37.12 11,917,050 +0.20(+0.55%)
Jun 27, 2019 37.19 37.56 36.76 36.92 8,414,554 +0.18(+0.50%)
Jun 26, 2019 36.44 37.09 36.33 36.73 12,362,813 +0.43(+1.19%)
Jun 25, 2019 35.70 36.49 35.40 36.30 13,421,709 +0.69(+1.95%)
Jun 24, 2019 35.48 35.76 35.25 35.61 7,731,941 +0.04(+0.11%)
Jun 21, 2019 35.61 35.74 35.30 35.57 13,498,635 -0.04(-0.11%)
Jun 20, 2019 35.79 35.94 35.15 35.61 8,967,918 +0.17(+0.49%)
Jun 19, 2019 35.65 36.10 35.41 35.43 11,298,322 +0.08(+0.22%)
Jun 18, 2019 35.05 35.43 34.82 35.36 8,539,139 +0.54(+1.55%)
Jun 17, 2019 34.26 34.86 34.07 34.82 5,662,117 +0.46(+1.35%)
Jun 14, 2019 34.57 34.67 34.24 34.35 5,141,576 -0.35(-1.00%)
Jun 13, 2019 34.33 34.73 34.11 34.70 4,066,115 +0.34(+0.98%)
Jun 12, 2019 34.93 34.93 34.26 34.36 5,718,786 -0.51(-1.46%)
Jun 11, 2019 35.03 35.24 34.78 34.88 4,828,745 +0.18(+0.53%)
Jun 10, 2019 34.81 35.17 34.58 34.69 8,820,996 +0.50(+1.47%)
Jun 07, 2019 34.02 34.25 33.86 34.19 6,810,247 +0.29(+0.85%)
Jun 06, 2019 33.81 34.14 33.20 33.90 10,119,601 -0.26(-0.76%)
Jun 05, 2019 34.35 34.45 33.68 34.16 10,075,551 +0.10(+0.31%)
Jun 04, 2019 32.77 34.10 32.69 34.06 13,506,357 +1.94(+6.02%)
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.