General Motors (NY: GM )

39.96 -0.47 (-1.16%)
Streaming Delayed Price Updated: 12:08 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.74 32.12 31.60 31.78 16,554,892 -1.41(-4.25%)
May 30, 2019 33.13 33.45 32.87 33.19 8,954,163 +0.03(+0.09%)
May 29, 2019 33.05 33.22 32.71 33.16 13,545,556 -0.06(-0.17%)
May 28, 2019 33.55 33.69 33.09 33.22 8,281,641 -0.26(-0.77%)
May 24, 2019 33.74 33.76 33.24 33.48 5,520,955 -0.01(-0.03%)
May 23, 2019 33.50 33.53 32.74 33.49 14,421,138 -0.40(-1.18%)
May 22, 2019 35.27 35.32 33.75 33.89 13,915,488 -1.51(-4.26%)
May 21, 2019 35.27 35.50 35.01 35.39 8,799,531 +0.15(+0.43%)
May 20, 2019 34.94 35.27 34.92 35.24 18,382,804 -0.03(-0.08%)
May 17, 2019 35.28 35.61 35.12 35.27 8,361,427 -0.36(-1.02%)
May 16, 2019 35.55 35.86 35.39 35.63 6,016,288 +0.01(+0.03%)
May 15, 2019 34.92 35.80 34.77 35.62 8,592,685 +0.23(+0.65%)
May 14, 2019 35.09 35.63 34.96 35.39 6,855,464 +0.54(+1.56%)
May 13, 2019 35.12 35.38 34.75 34.85 20,410,318 -1.27(-3.51%)
May 10, 2019 35.74 36.20 35.31 36.12 6,756,914 +0.30(+0.82%)
May 09, 2019 35.83 35.91 35.48 35.82 9,335,298 -0.60(-1.65%)
May 08, 2019 36.62 36.96 36.35 36.42 7,430,701 -0.30(-0.83%)
May 07, 2019 37.04 37.07 36.48 36.73 11,809,560 +0.42(+1.16%)
May 06, 2019 35.74 36.38 35.51 36.31 7,874,880 -0.68(-1.83%)
May 03, 2019 36.74 37.08 36.38 36.98 7,554,555 +0.52(+1.44%)
May 02, 2019 36.66 37.02 36.41 36.46 11,846,398 -0.48(-1.29%)
May 01, 2019 37.17 37.36 36.85 36.94 9,277,768 -0.19(-0.51%)
Apr 30, 2019 37.10 37.62 36.75 37.13 16,822,950 -1.01(-2.65%)
Apr 29, 2019 37.89 38.39 37.83 38.14 10,068,807 +0.31(+0.83%)
Apr 26, 2019 38.18 38.22 37.59 37.82 12,411,527 +0.54(+1.46%)
Apr 25, 2019 37.67 37.86 37.13 37.28 8,554,916 -0.58(-1.54%)
Apr 24, 2019 37.66 38.02 37.53 37.86 5,837,990 -0.10(-0.28%)
Apr 23, 2019 37.56 37.97 37.35 37.97 9,974,436 +0.31(+0.84%)
Apr 22, 2019 38.13 38.22 37.64 37.65 7,556,497 -0.76(-1.98%)
Apr 18, 2019 38.13 38.56 38.11 38.41 11,202,425 +0.30(+0.78%)
Apr 17, 2019 38.22 38.38 38.01 38.12 8,667,446 +0.31(+0.83%)
Apr 16, 2019 37.71 38.04 37.62 37.80 6,279,291 +0.09(+0.23%)
Apr 15, 2019 38.03 38.14 37.51 37.72 5,433,958 -0.13(-0.35%)
Apr 12, 2019 37.75 38.18 37.68 37.85 5,192,792 +0.36(+0.97%)
Apr 11, 2019 37.54 37.74 37.30 37.49 4,806,557 +0.08(+0.20%)
Apr 10, 2019 37.07 37.57 36.96 37.41 5,739,758 +0.37(+1.00%)
Apr 09, 2019 37.03 37.25 36.89 37.04 6,848,992 -0.19(-0.51%)
Apr 08, 2019 36.95 37.26 36.95 37.23 6,286,775 +0.11(+0.31%)
Apr 05, 2019 37.03 37.18 36.77 37.12 4,718,594 +0.14(+0.39%)
Apr 04, 2019 36.60 37.12 36.59 36.97 7,465,069 +0.38(+1.04%)
Apr 03, 2019 36.46 36.83 36.44 36.59 9,472,635 +0.55(+1.53%)
Apr 02, 2019 36.06 36.23 35.85 36.04 5,945,443 +0.05(+0.13%)
Apr 01, 2019 35.65 36.05 35.58 35.99 7,495,751 +0.63(+1.78%)
Mar 29, 2019 35.56 35.65 35.19 35.36 9,895,755 +0.04(+0.11%)
Mar 28, 2019 34.98 35.48 34.94 35.33 5,865,937 +0.43(+1.23%)
Mar 27, 2019 35.19 35.50 34.76 34.90 7,296,785 -0.25(-0.71%)
Mar 26, 2019 35.20 35.25 34.85 35.14 7,204,419 +0.11(+0.33%)
Mar 25, 2019 34.77 35.30 34.56 35.03 7,262,167 +0.30(+0.85%)
Mar 22, 2019 35.35 35.55 34.59 34.73 10,543,057 -0.87(-2.44%)
Mar 21, 2019 35.27 35.63 35.06 35.60 8,569,260 +0.33(+0.95%)
Mar 20, 2019 35.97 36.16 35.06 35.27 12,253,628 -1.21(-3.32%)
Mar 19, 2019 36.52 36.94 36.26 36.48 9,445,462 +0.28(+0.76%)
Mar 18, 2019 36.39 36.45 35.86 36.20 7,910,016 -0.09(-0.24%)
Mar 15, 2019 36.26 36.50 36.11 36.29 17,682,584 +0.04(+0.11%)
Mar 14, 2019 36.95 37.00 36.16 36.25 9,119,398 -0.73(-1.98%)
Mar 13, 2019 36.93 37.20 36.79 36.98 7,693,868 +0.17(+0.47%)
Mar 12, 2019 36.89 37.20 36.70 36.81 6,959,383 +0.00(+0.00%)
Mar 11, 2019 36.30 36.97 36.22 36.81 12,818,906 +0.60(+1.66%)
Mar 08, 2019 35.87 36.26 35.74 36.21 7,250,312 -0.05(-0.13%)
Mar 07, 2019 36.32 36.55 35.88 36.26 9,441,181 -0.24(-0.65%)
Mar 06, 2019 37.04 37.08 36.33 36.50 9,973,578 -0.58(-1.55%)
Mar 05, 2019 37.07 37.21 36.82 37.07 5,155,862 +0.03(+0.08%)
Mar 04, 2019 37.47 39.17 36.84 37.04 7,971,011 -0.26(-0.71%)
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.