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 (%)
Nov 30, 2022 39.36 39.93 38.62 39.93 15,038,161 +0.80(+2.04%)
Nov 29, 2022 39.00 39.41 38.92 39.13 10,743,814 +0.36(+0.94%)
Nov 28, 2022 39.30 39.74 38.69 38.77 19,703,044 -1.06(-2.67%)
Nov 25, 2022 39.19 39.84 39.19 39.83 4,688,552 +0.34(+0.87%)
Nov 23, 2022 39.23 39.57 38.95 39.48 9,241,315 +0.14(+0.35%)
Nov 22, 2022 39.27 39.64 39.01 39.35 8,521,900 +0.44(+1.14%)
Nov 21, 2022 38.82 39.10 38.39 38.90 12,474,146 -0.25(-0.63%)
Nov 18, 2022 38.88 39.37 38.43 39.15 23,211,600 +1.11(+2.92%)
Nov 17, 2022 37.44 38.98 36.89 38.04 26,342,370 +0.17(+0.44%)
Nov 16, 2022 39.13 39.24 37.87 37.87 12,215,809 -1.74(-4.40%)
Nov 15, 2022 40.06 40.72 39.39 39.61 12,584,265 +0.31(+0.78%)
Nov 14, 2022 40.37 40.55 39.30 39.31 15,200,423 -1.17(-2.89%)
Nov 11, 2022 39.24 40.93 39.20 40.48 13,241,945 +1.36(+3.47%)
Nov 10, 2022 38.54 39.96 38.25 39.12 20,515,126 +1.65(+4.41%)
Nov 09, 2022 37.95 38.26 37.44 37.47 10,690,709 -0.97(-2.54%)
Nov 08, 2022 38.85 38.89 37.91 38.44 11,111,552 -0.33(-0.86%)
Nov 07, 2022 38.75 38.85 38.09 38.78 11,707,636 +0.38(+1.00%)
Nov 04, 2022 38.78 39.12 37.86 38.39 15,328,991 +0.48(+1.27%)
Nov 03, 2022 37.19 38.14 37.06 37.91 12,314,032 -0.01(-0.03%)
Nov 02, 2022 38.61 37.86 37.92 13,541,757 -0.82(-2.11%)
Nov 01, 2022 39.30 39.47 38.24 38.74 11,011,088 +0.10(+0.25%)
Oct 31, 2022 37.95 39.04 37.76 38.64 14,261,884 +0.39(+1.03%)
Oct 28, 2022 37.60 38.27 37.50 38.24 10,625,680 +0.68(+1.81%)
Oct 27, 2022 37.45 38.04 36.82 37.56 14,061,835 +0.30(+0.79%)
Oct 26, 2022 36.78 37.67 36.60 37.27 20,065,270 +0.84(+2.30%)
Oct 25, 2022 35.88 36.89 35.27 36.43 25,937,400 +1.27(+3.61%)
Oct 24, 2022 34.37 35.32 33.92 35.16 18,868,774 +0.71(+2.06%)
Oct 21, 2022 32.98 34.46 32.80 34.45 14,318,257 +1.54(+4.67%)
Oct 20, 2022 33.21 33.62 32.62 32.92 13,794,777 -0.19(-0.57%)
Oct 19, 2022 33.26 33.66 32.78 33.10 10,474,334 -0.61(-1.81%)
Oct 18, 2022 34.24 34.36 33.45 33.72 11,317,479 +0.67(+2.03%)
Oct 17, 2022 33.17 33.42 32.54 33.05 11,132,706 +0.67(+2.07%)
Oct 14, 2022 32.55 32.70 31.94 32.38 12,189,170 +0.13(+0.40%)
Oct 13, 2022 30.80 32.46 30.78 32.25 17,470,668 +0.55(+1.74%)
Oct 12, 2022 31.62 32.02 31.11 31.70 10,981,972 +0.11(+0.34%)
Oct 11, 2022 31.51 32.36 30.79 31.59 17,028,618 -0.20(-0.62%)
Oct 10, 2022 31.87 32.11 30.62 31.79 23,360,226 -1.31(-3.96%)
Oct 07, 2022 33.53 33.72 32.87 33.10 11,371,441 -0.99(-2.92%)
Oct 06, 2022 34.04 34.62 33.84 34.09 11,617,078 -0.21(-0.60%)
Oct 05, 2022 33.84 34.47 33.28 34.30 18,972,336 -0.95(-2.68%)
Oct 04, 2022 33.67 35.24 33.39 35.24 20,120,802 +2.88(+8.91%)
Oct 03, 2022 31.95 32.77 31.12 32.36 14,929,804 +0.77(+2.43%)
Sep 30, 2022 32.42 32.69 31.55 31.59 16,416,656 -1.15(-3.52%)
Sep 29, 2022 33.48 33.84 32.31 32.74 15,078,971 -1.96(-5.65%)
Sep 28, 2022 34.21 34.95 33.82 34.70 12,236,993 +0.53(+1.56%)
Sep 27, 2022 34.99 35.12 33.54 34.17 13,734,967 -0.32(-0.94%)
Sep 26, 2022 34.55 35.49 34.13 34.49 17,043,204 -0.43(-1.24%)
Sep 23, 2022 35.90 36.15 34.29 34.93 18,172,664 -1.87(-5.08%)
Sep 22, 2022 37.22 37.45 36.61 36.80 13,733,604 -0.30(-0.80%)
Sep 21, 2022 38.55 39.07 37.08 37.09 20,776,246 -1.36(-3.53%)
Sep 20, 2022 39.60 39.97 38.29 38.45 25,801,228 -2.29(-5.63%)
Sep 19, 2022 38.88 40.79 38.81 40.74 13,476,147 +1.40(+3.55%)
Sep 16, 2022 39.43 39.94 39.09 39.35 21,231,136 -0.68(-1.70%)
Sep 15, 2022 39.94 41.47 39.91 40.03 15,433,031 +0.04(+0.10%)
Sep 14, 2022 40.10 40.21 39.12 39.99 15,480,325 +0.09(+0.22%)
Sep 13, 2022 39.97 40.77 39.72 39.90 15,075,822 -1.50(-3.61%)
Sep 12, 2022 41.01 41.70 40.76 41.39 16,594,592 +0.75(+1.84%)
Sep 09, 2022 40.11 40.89 40.06 40.65 13,119,655 +0.78(+1.95%)
Sep 08, 2022 38.83 40.04 38.73 39.87 16,003,815 +0.38(+0.97%)
Sep 07, 2022 37.92 39.54 37.80 39.48 16,079,995 +1.38(+3.62%)
Sep 06, 2022 38.20 38.85 37.81 38.11 20,027,420 +0.24(+0.62%)
Sep 02, 2022 38.71 38.91 37.73 37.87 11,032,753 -0.09(-0.23%)
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.