General Motors (NY: GM )

55.77 USD +0.83 (+1.51%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.25 33.49 33.14 33.39 18,631,300 +0.06(+0.18%)
Jan 30, 2020 33.40 33.45 32.97 33.33 11,531,806 -0.27(-0.80%)
Jan 29, 2020 33.80 34.04 33.59 33.60 6,977,630 -0.04(-0.12%)
Jan 28, 2020 33.57 33.86 33.34 33.64 8,866,995 +0.23(+0.69%)
Jan 27, 2020 33.63 33.76 33.17 33.41 10,356,153 -0.90(-2.62%)
Jan 24, 2020 34.90 34.99 34.01 34.31 9,386,600 -0.57(-1.63%)
Jan 23, 2020 34.77 34.99 34.01 34.88 8,592,234 -0.03(-0.09%)
Jan 22, 2020 35.13 35.35 34.86 34.91 7,354,496 -0.08(-0.23%)
Jan 21, 2020 35.36 35.55 34.96 34.99 11,549,376 -0.61(-1.71%)
Jan 17, 2020 35.57 35.73 35.41 35.60 9,871,700 +0.05(+0.14%)
Jan 16, 2020 35.21 35.58 35.15 35.55 7,279,554 +0.40(+1.14%)
Jan 15, 2020 35.00 35.32 34.89 35.15 7,173,896 +0.00(+0.00%)
Jan 14, 2020 35.00 35.35 34.96 35.15 6,827,067 +0.17(+0.49%)
Jan 13, 2020 34.69 35.00 34.49 34.98 7,465,683 +0.33(+0.95%)
Jan 10, 2020 35.15 36.45 34.51 34.65 9,647,800 -0.43(-1.23%)
Jan 09, 2020 34.99 35.10 34.53 35.08 9,610,358 +0.43(+1.24%)
Jan 08, 2020 35.04 35.20 34.41 34.65 13,229,402 -0.50(-1.42%)
Jan 07, 2020 35.75 35.84 34.74 35.15 17,591,378 -0.69(-1.93%)
Jan 06, 2020 35.95 36.18 35.80 35.84 8,408,249 -0.48(-1.32%)
Jan 03, 2020 36.73 36.92 36.11 36.32 9,176,000 -1.06(-2.84%)
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.