Skip to main content

General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 29.48 29.65 29.08 29.10 9,755,000 -0.38(-1.30%)
Aug 28, 2020 29.32 29.68 29.10 29.48 9,347,949 +0.32(+1.11%)
Aug 27, 2020 29.07 29.70 28.99 29.16 8,903,914 +0.21(+0.71%)
Aug 26, 2020 29.25 29.29 28.60 28.95 9,917,564 -0.21(-0.71%)
Aug 25, 2020 29.85 30.18 28.95 29.16 13,238,156 -0.61(-2.05%)
Aug 24, 2020 28.75 30.20 28.47 29.77 20,502,844 +1.72(+6.13%)
Aug 21, 2020 28.22 28.43 27.92 28.05 10,021,137 -0.27(-0.94%)
Aug 20, 2020 28.18 28.65 28.13 28.31 9,855,081 -0.38(-1.33%)
Aug 19, 2020 29.12 29.49 28.56 28.70 14,767,862 -0.61(-2.08%)
Aug 18, 2020 30.00 30.56 29.26 29.30 23,522,096 -0.17(-0.57%)
Aug 17, 2020 28.09 30.22 27.92 29.47 34,432,144 +2.11(+7.72%)
Aug 14, 2020 26.80 27.62 26.66 27.36 8,744,718 +0.30(+1.13%)
Aug 13, 2020 27.23 27.71 27.01 27.06 7,724,109 -0.47(-1.71%)
Aug 12, 2020 28.47 29.22 27.28 27.53 10,245,945 -0.48(-1.72%)
Aug 11, 2020 27.96 28.82 27.92 28.01 17,574,584 +0.53(+1.93%)
Aug 10, 2020 26.43 27.56 26.38 27.48 11,051,946 +1.24(+4.72%)
Aug 07, 2020 26.00 26.33 25.70 26.24 8,185,680 +0.10(+0.38%)
Aug 06, 2020 25.70 26.70 25.68 26.14 14,424,206 +0.28(+1.10%)
Aug 05, 2020 25.73 25.88 25.42 25.86 9,421,514 +0.52(+2.05%)
Aug 04, 2020 25.41 25.56 25.05 25.34 15,894,189 +0.16(+0.62%)
Aug 03, 2020 24.61 25.31 24.37 25.18 10,633,242 +0.74(+3.01%)
Jul 31, 2020 24.67 24.70 24.00 24.44 18,109,468 -0.30(-1.23%)
Jul 30, 2020 24.68 25.00 24.57 24.75 16,300,519 -0.68(-2.67%)
Jul 29, 2020 26.55 26.56 24.48 25.43 29,314,930 -0.43(-1.67%)
Jul 28, 2020 25.32 26.26 25.23 25.86 13,084,811 +0.62(+2.45%)
Jul 27, 2020 25.42 25.45 24.86 25.24 16,899,922 -0.54(-2.10%)
Jul 24, 2020 26.12 26.39 25.64 25.78 8,741,765 -0.50(-1.91%)
Jul 23, 2020 25.97 26.84 25.86 26.28 13,900,437 +0.45(+1.75%)
Jul 22, 2020 25.41 26.02 25.34 25.83 10,897,293 +0.15(+0.57%)
Jul 21, 2020 25.70 26.00 25.50 25.68 9,917,338 +0.14(+0.54%)
Jul 20, 2020 25.74 26.06 25.31 25.54 8,820,736 -0.43(-1.66%)
Jul 17, 2020 26.51 26.52 25.78 25.98 8,391,679 -0.39(-1.49%)
Jul 16, 2020 25.88 26.69 25.79 26.37 9,914,164 -0.03(-0.11%)
Jul 15, 2020 25.85 26.54 25.66 26.40 15,164,513 +1.22(+4.84%)
Jul 14, 2020 24.60 25.38 24.23 25.18 16,768,139 +0.77(+3.14%)
Jul 13, 2020 24.21 24.74 23.93 24.41 15,035,954 +0.46(+1.93%)
Jul 10, 2020 23.13 23.96 22.91 23.95 15,946,328 +0.95(+4.14%)
Jul 09, 2020 24.32 24.38 22.91 23.00 18,097,184 -1.49(-6.09%)
Jul 08, 2020 24.74 24.80 24.23 24.49 11,313,813 -0.19(-0.76%)
Jul 07, 2020 25.13 25.17 24.61 24.68 12,163,980 -0.59(-2.33%)
Jul 06, 2020 25.49 25.57 24.97 25.27 9,339,770 +0.48(+1.94%)
Jul 02, 2020 25.16 25.39 24.63 24.79 22,608,146 +0.27(+1.12%)
Jul 01, 2020 24.85 25.46 24.48 24.51 12,176,635 -0.33(-1.34%)
Jun 30, 2020 24.64 25.13 24.30 24.85 14,583,131 +0.00(+0.00%)
Jun 29, 2020 24.27 24.89 24.04 24.85 10,191,523 +0.82(+3.43%)
Jun 26, 2020 24.55 24.66 23.81 24.02 16,778,062 -0.76(-3.05%)
Jun 25, 2020 24.55 24.84 24.09 24.78 14,587,221 -0.05(-0.20%)
Jun 24, 2020 25.39 25.51 24.56 24.83 15,156,663 -0.95(-3.70%)
Jun 23, 2020 26.27 26.37 25.76 25.78 12,676,214 -0.12(-0.45%)
Jun 22, 2020 26.12 26.16 25.39 25.90 13,310,582 -0.22(-0.83%)
Jun 19, 2020 27.24 27.33 25.86 26.11 28,390,166 -0.49(-1.85%)
Jun 18, 2020 26.42 27.06 26.23 26.60 11,280,431 -0.07(-0.26%)
Jun 17, 2020 27.28 27.55 26.64 26.67 11,320,673 -0.61(-2.23%)
Jun 16, 2020 28.59 28.66 26.99 27.28 17,777,570 +0.01(+0.04%)
Jun 15, 2020 26.13 27.60 26.09 27.27 15,584,402 -0.19(-0.68%)
Jun 12, 2020 28.20 28.44 26.58 27.46 21,981,900 +1.43(+5.51%)
Jun 11, 2020 26.14 27.30 25.82 26.02 19,452,598 -2.21(-7.83%)
Jun 10, 2020 29.26 29.30 27.91 28.23 15,929,885 -1.09(-3.72%)
Jun 09, 2020 28.87 29.68 28.19 29.32 17,253,150 -0.81(-2.67%)
Jun 08, 2020 30.66 31.09 30.05 30.13 15,509,543 +0.07(+0.23%)
Jun 05, 2020 30.44 30.59 29.27 30.06 29,956,490 +1.42(+4.97%)
Jun 04, 2020 28.34 28.90 28.01 28.64 16,624,659 +0.09(+0.31%)
Jun 03, 2020 27.91 28.61 27.74 28.55 17,133,422 +1.63(+6.06%)
Jun 02, 2020 26.83 27.11 26.46 26.92 11,150,596 +0.46(+1.74%)
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.