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 (%)
Feb 28, 2020 28.89 29.59 28.46 29.59 21,471,976 -0.20(-0.68%)
Feb 27, 2020 30.37 30.97 29.64 29.80 15,393,091 -1.25(-4.03%)
Feb 26, 2020 31.14 31.64 30.94 31.05 14,864,777 +0.24(+0.79%)
Feb 25, 2020 32.26 32.29 30.46 30.80 15,065,074 -1.30(-4.05%)
Feb 24, 2020 32.73 32.74 31.81 32.10 15,192,998 -1.51(-4.50%)
Feb 21, 2020 33.95 34.03 33.38 33.62 8,691,222 -0.62(-1.81%)
Feb 20, 2020 33.63 34.35 33.56 34.24 8,051,766 +0.36(+1.06%)
Feb 19, 2020 33.50 34.05 33.49 33.88 9,354,013 +0.49(+1.48%)
Feb 18, 2020 33.23 33.71 32.95 33.38 10,854,369 -0.34(-1.01%)
Feb 14, 2020 34.25 34.34 33.39 33.72 9,220,593 -0.51(-1.50%)
Feb 13, 2020 34.16 34.47 34.11 34.24 7,811,059 -0.19(-0.56%)
Feb 12, 2020 34.28 34.72 34.08 34.43 12,442,973 +0.47(+1.37%)
Feb 11, 2020 33.32 34.21 33.05 33.97 13,104,218 +0.74(+2.22%)
Feb 10, 2020 32.98 33.28 32.67 33.23 12,635,615 +0.60(+1.84%)
Feb 07, 2020 33.06 33.14 32.43 32.63 14,880,406 -0.68(-2.04%)
Feb 06, 2020 34.01 34.05 33.23 33.31 12,224,202 -0.68(-2.00%)
Feb 05, 2020 33.86 34.39 33.17 33.99 19,628,354 +0.64(+1.92%)
Feb 04, 2020 33.33 33.78 33.18 33.35 14,776,780 +0.63(+1.93%)
Feb 03, 2020 32.56 33.32 32.52 32.72 18,485,502 +0.32(+0.99%)
Jan 31, 2020 32.26 32.49 32.15 32.40 19,203,392 +0.06(+0.18%)
Jan 30, 2020 32.41 32.45 31.99 32.34 11,885,902 -0.26(-0.80%)
Jan 29, 2020 32.79 33.03 32.59 32.60 7,191,885 -0.04(-0.12%)
Jan 28, 2020 32.57 32.85 32.35 32.64 9,139,265 +0.22(+0.69%)
Jan 27, 2020 32.63 32.75 32.18 32.41 10,674,149 -0.87(-2.62%)
Jan 24, 2020 33.86 33.95 33.00 33.29 9,674,825 -0.55(-1.63%)
Jan 23, 2020 33.73 33.95 33.00 33.84 8,856,067 -0.03(-0.09%)
Jan 22, 2020 34.08 34.30 33.82 33.87 7,580,323 -0.08(-0.23%)
Jan 21, 2020 34.31 34.49 33.92 33.95 11,904,011 -0.59(-1.71%)
Jan 17, 2020 34.51 34.66 34.36 34.54 10,174,820 +0.05(+0.14%)
Jan 16, 2020 34.16 34.52 34.10 34.49 7,503,080 +0.39(+1.14%)
Jan 15, 2020 33.96 34.27 33.85 34.10 7,394,177 +0.00(+0.00%)
Jan 14, 2020 33.96 34.30 33.92 34.10 7,036,699 +0.16(+0.49%)
Jan 13, 2020 33.66 33.96 33.46 33.94 7,694,924 +0.32(+0.95%)
Jan 10, 2020 34.10 35.36 33.48 33.62 9,944,045 -0.42(-1.23%)
Jan 09, 2020 33.95 34.05 33.50 34.03 9,905,454 +0.42(+1.24%)
Jan 08, 2020 34.00 34.15 33.38 33.62 13,635,624 -0.49(-1.42%)
Jan 07, 2020 34.69 34.77 33.71 34.10 18,131,538 -0.67(-1.93%)
Jan 06, 2020 34.88 35.10 34.73 34.77 8,666,433 -0.47(-1.32%)
Jan 03, 2020 35.64 35.82 35.03 35.24 9,457,758 -1.03(-2.84%)
Jan 02, 2020 35.90 36.27 35.46 36.27 7,683,275 +0.76(+2.13%)
Dec 31, 2019 35.29 35.64 35.24 35.51 5,318,649 +0.16(+0.44%)
Dec 30, 2019 35.41 35.55 35.12 35.35 5,518,283 -0.12(-0.33%)
Dec 27, 2019 35.47 35.62 35.34 35.47 5,930,167 +0.08(+0.22%)
Dec 26, 2019 35.50 35.51 35.25 35.39 5,606,706 -0.10(-0.27%)
Dec 24, 2019 35.64 35.65 35.41 35.49 3,013,990 -0.18(-0.52%)
Dec 23, 2019 36.28 36.30 35.54 35.67 9,023,281 -0.47(-1.29%)
Dec 20, 2019 36.42 36.50 36.08 36.14 14,405,559 -0.01(-0.03%)
Dec 19, 2019 36.20 36.25 35.73 36.15 11,104,832 -0.03(-0.08%)
Dec 18, 2019 35.26 36.31 35.25 36.18 13,039,419 +0.95(+2.70%)
Dec 17, 2019 35.12 35.31 35.03 35.23 9,142,030 +0.19(+0.55%)
Dec 16, 2019 34.75 35.16 34.59 35.03 11,578,620 +0.45(+1.29%)
Dec 13, 2019 35.08 35.25 34.55 34.59 8,532,287 -0.44(-1.25%)
Dec 12, 2019 34.29 35.21 34.19 35.02 11,701,438 +0.83(+2.44%)
Dec 11, 2019 34.08 34.36 34.05 34.19 7,992,301 +0.13(+0.37%)
Dec 10, 2019 34.30 34.33 33.92 34.06 7,827,834 -0.26(-0.76%)
Dec 09, 2019 34.39 34.53 34.30 34.33 7,135,149 -0.16(-0.45%)
Dec 06, 2019 34.58 34.69 34.39 34.48 8,662,775 +0.22(+0.65%)
Dec 05, 2019 34.54 34.59 34.17 34.26 7,104,438 -0.11(-0.31%)
Dec 04, 2019 34.31 34.60 34.25 34.36 9,336,404 +0.26(+0.76%)
Dec 03, 2019 34.05 34.19 33.56 34.11 8,621,824 -0.34(-0.98%)
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.