General Motors (NY: GM )

35.60 USD +2.25 (+6.75%)
Official Closing Price Updated: 7:59 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 33.96 36.37 33.77 35.60 38,602,922 +2.25(+6.75%)
Oct 19, 2020 33.50 33.87 33.05 33.35 10,522,920 -0.10(-0.30%)
Oct 16, 2020 32.88 33.47 32.68 33.45 11,956,100 +0.86(+2.64%)
Oct 15, 2020 30.99 32.69 30.95 32.59 11,824,473 +0.92(+2.90%)
Oct 14, 2020 32.08 32.24 31.53 31.67 8,016,878 -0.20(-0.63%)
Oct 13, 2020 32.13 32.28 31.47 31.87 7,841,650 -0.34(-1.06%)
Oct 12, 2020 32.36 32.67 32.12 32.21 6,931,977 +0.05(+0.16%)
Oct 09, 2020 32.30 32.68 32.01 32.16 9,411,600 -0.05(-0.16%)
Oct 08, 2020 31.90 32.63 31.80 32.21 17,322,663 +0.59(+1.87%)
Oct 07, 2020 30.85 31.76 30.81 31.62 11,794,184 +1.22(+4.01%)
Oct 06, 2020 31.27 31.45 30.30 30.40 10,291,405 -0.56(-1.81%)
Oct 05, 2020 30.85 31.29 30.80 30.96 8,311,353 +0.50(+1.64%)
Oct 02, 2020 29.65 30.90 29.59 30.46 9,474,000 +0.08(+0.26%)
Oct 01, 2020 29.52 30.51 29.15 30.38 15,051,997 +0.79(+2.67%)
Sep 30, 2020 28.89 29.82 28.89 29.59 11,521,148 +0.85(+2.96%)
Sep 29, 2020 29.27 29.40 28.50 28.74 7,434,998 -0.70(-2.38%)
Sep 28, 2020 29.82 30.04 29.38 29.44 8,393,193 +0.44(+1.52%)
Sep 25, 2020 28.86 29.22 28.56 29.00 9,350,400 -0.11(-0.38%)
Sep 24, 2020 29.05 29.58 28.24 29.11 12,392,858 -0.23(-0.78%)
Sep 23, 2020 29.49 29.99 29.20 29.34 10,897,624 -0.10(-0.34%)
Sep 22, 2020 29.85 30.36 29.33 29.44 11,102,545 -0.56(-1.87%)
Sep 21, 2020 30.30 30.42 29.16 30.00 20,575,460 -1.50(-4.76%)
Sep 18, 2020 31.85 32.05 31.36 31.50 15,040,900 -0.42(-1.32%)
Sep 17, 2020 31.31 31.95 30.95 31.92 11,457,536 +0.13(+0.41%)
Sep 16, 2020 32.68 32.79 31.74 31.79 16,400,252 +0.21(+0.66%)
Sep 15, 2020 31.36 33.14 30.83 31.58 21,095,341 +0.40(+1.28%)
Sep 14, 2020 30.72 31.56 30.53 31.18 11,964,984 +0.72(+2.36%)
Sep 11, 2020 30.30 30.57 29.87 30.46 13,638,600 +0.21(+0.69%)
Sep 10, 2020 31.82 31.88 30.14 30.25 24,826,837 -1.70(-5.32%)
Sep 09, 2020 32.11 32.75 31.73 31.95 22,373,277 -0.43(-1.33%)
Sep 08, 2020 31.72 33.33 31.05 32.38 51,978,076 +2.38(+7.93%)
Sep 04, 2020 29.93 30.37 29.36 30.00 13,821,900 +0.52(+1.76%)
Sep 03, 2020 30.93 31.52 29.13 29.48 22,354,547 -1.48(-4.78%)
Sep 02, 2020 29.85 31.09 29.80 30.96 16,243,070 +1.17(+3.93%)
Sep 01, 2020 29.53 29.85 29.34 29.79 9,011,122 +0.16(+0.54%)
Aug 31, 2020 30.02 30.19 29.61 29.63 9,579,842 -0.39(-1.30%)
Aug 28, 2020 29.86 30.23 29.64 30.02 9,180,100 +0.33(+1.11%)
Aug 27, 2020 29.60 30.24 29.52 29.69 8,744,038 +0.21(+0.71%)
Aug 26, 2020 29.78 29.83 29.12 29.48 9,739,487 -0.21(-0.71%)
Aug 25, 2020 30.40 30.73 29.48 29.69 13,000,455 -0.62(-2.05%)
Aug 24, 2020 29.28 30.75 28.99 30.31 20,134,701 +1.75(+6.13%)
Aug 21, 2020 28.74 28.95 28.43 28.56 9,841,200 -0.27(-0.94%)
Aug 20, 2020 28.70 29.17 28.64 28.83 9,678,126 -0.39(-1.33%)
Aug 19, 2020 29.65 30.03 29.08 29.22 14,502,694 -0.62(-2.08%)
Aug 18, 2020 30.55 31.12 29.79 29.84 23,099,741 -0.17(-0.57%)
Aug 17, 2020 28.60 30.77 28.43 30.01 33,813,891 +2.15(+7.72%)
Aug 14, 2020 27.29 28.12 27.15 27.86 8,587,700 +0.31(+1.13%)
Aug 13, 2020 27.73 28.22 27.50 27.55 7,585,417 -0.48(-1.71%)
Aug 12, 2020 28.99 29.75 27.78 28.03 10,061,972 -0.49(-1.72%)
Aug 11, 2020 28.47 29.35 28.43 28.52 17,259,020 +0.54(+1.93%)
Aug 10, 2020 26.91 28.06 26.86 27.98 10,853,500 +1.26(+4.72%)
Aug 07, 2020 26.48 26.81 26.17 26.72 8,038,700 +0.10(+0.38%)
Aug 06, 2020 26.17 27.19 26.15 26.62 14,165,209 +0.29(+1.10%)
Aug 05, 2020 26.20 26.35 25.88 26.33 9,252,344 +0.53(+2.05%)
Aug 04, 2020 25.87 26.03 25.51 25.80 15,608,797 +0.16(+0.62%)
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.