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 (%)
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%)
Sep 01, 2022 37.22 38.00 36.92 37.96 11,549,942 +0.34(+0.92%)
Aug 31, 2022 38.59 38.62 37.52 37.61 15,630,392 -0.91(-2.35%)
Aug 30, 2022 39.14 39.26 37.97 38.52 15,316,699 -0.29(-0.74%)
Aug 29, 2022 38.08 39.26 38.01 38.80 13,670,271 +0.27(+0.71%)
Aug 26, 2022 40.02 40.36 38.52 38.53 16,473,676 -1.14(-2.87%)
Aug 25, 2022 38.66 40.00 38.64 39.67 18,620,710 +1.12(+2.90%)
Aug 24, 2022 37.92 39.02 37.64 38.55 12,938,857 +0.68(+1.79%)
Aug 23, 2022 38.26 38.71 37.73 37.87 15,681,826 +0.01(+0.03%)
Aug 22, 2022 37.56 38.13 37.24 37.86 21,300,160 -1.13(-2.90%)
Aug 19, 2022 38.54 39.56 38.39 38.99 23,730,238 +0.96(+2.53%)
Aug 18, 2022 37.65 38.21 37.38 38.03 7,126,694 +0.31(+0.83%)
Aug 17, 2022 37.51 37.99 36.98 37.71 10,843,895 -0.58(-1.51%)
Aug 16, 2022 38.25 38.90 38.03 38.29 14,191,618 -0.40(-1.04%)
Aug 15, 2022 38.19 38.98 38.12 38.70 9,799,494 -0.08(-0.20%)
Aug 12, 2022 38.14 38.80 37.79 38.78 9,067,219 +1.00(+2.65%)
Aug 11, 2022 38.00 38.34 37.50 37.77 10,406,763 +0.50(+1.34%)
Aug 10, 2022 37.02 37.79 36.83 37.27 10,856,006 +1.31(+3.63%)
Aug 09, 2022 36.60 36.68 35.57 35.97 12,981,040 -0.92(-2.50%)
Aug 08, 2022 35.97 37.50 35.81 36.89 17,721,606 +1.47(+4.16%)
Aug 05, 2022 35.28 35.64 34.95 35.42 11,076,602 -0.17(-0.47%)
Aug 04, 2022 36.36 36.50 35.43 35.58 17,185,334 -1.06(-2.89%)
Aug 03, 2022 36.13 37.51 36.09 36.64 16,558,213 +1.16(+3.27%)
Aug 02, 2022 35.67 36.30 35.47 35.48 13,358,379 -0.63(-1.74%)
Aug 01, 2022 35.42 36.32 34.97 36.11 12,443,569 +0.50(+1.41%)
Jul 29, 2022 35.11 35.79 34.76 35.61 14,637,272 +0.51(+1.45%)
Jul 28, 2022 34.38 35.11 33.98 35.10 12,008,807 +1.04(+3.06%)
Jul 27, 2022 33.41 34.18 33.03 34.06 12,515,243 +1.32(+4.02%)
Jul 26, 2022 33.42 33.47 32.45 32.74 14,791,650 -1.16(-3.42%)
Jul 25, 2022 34.24 34.42 33.52 33.90 15,049,997 -0.15(-0.43%)
Jul 22, 2022 34.54 34.57 33.68 34.05 13,864,216 -0.45(-1.31%)
Jul 21, 2022 34.14 34.50 33.75 34.50 11,053,513 +0.36(+1.06%)
Jul 20, 2022 33.57 34.39 33.44 34.14 10,290,621 +0.35(+1.05%)
Jul 19, 2022 32.75 34.01 32.68 33.79 13,423,893 +1.75(+5.46%)
Jul 18, 2022 32.71 32.99 31.90 32.04 12,908,645 -0.25(-0.76%)
Jul 15, 2022 31.67 32.34 31.14 32.28 13,218,949 +1.26(+4.05%)
Jul 14, 2022 30.59 31.08 30.12 31.03 14,693,054 -0.13(-0.41%)
Jul 13, 2022 30.30 31.28 29.82 31.15 16,489,348 +0.19(+0.60%)
Jul 12, 2022 30.37 31.49 30.25 30.97 20,128,208 +0.65(+2.14%)
Jul 11, 2022 31.34 31.63 30.24 30.32 17,440,918 -1.41(-4.46%)
Jul 08, 2022 32.11 32.54 31.67 31.73 11,990,103 -0.34(-1.07%)
Jul 07, 2022 31.43 32.26 31.38 32.08 14,271,926 +1.37(+4.45%)
Jul 06, 2022 31.48 31.91 30.38 30.71 17,410,486 -1.08(-3.40%)
Jul 05, 2022 30.55 31.85 29.79 31.79 20,007,086 +0.18(+0.56%)
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.