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 (%)
Oct 31, 2022 37.94 39.03 37.76 38.63 14,263,359 +0.39(+1.03%)
Oct 28, 2022 37.60 38.26 37.49 38.24 10,626,779 +0.68(+1.81%)
Oct 27, 2022 37.44 38.03 36.82 37.56 14,063,290 +0.30(+0.79%)
Oct 26, 2022 36.77 37.67 36.60 37.27 20,067,346 +0.84(+2.30%)
Oct 25, 2022 35.88 36.89 35.27 36.43 25,940,084 +1.27(+3.61%)
Oct 24, 2022 34.36 35.32 33.92 35.16 18,870,726 +0.71(+2.06%)
Oct 21, 2022 32.97 34.46 32.80 34.45 14,319,738 +1.54(+4.67%)
Oct 20, 2022 33.21 33.61 32.62 32.91 13,796,204 -0.19(-0.57%)
Oct 19, 2022 33.26 33.65 32.78 33.10 10,475,417 -0.61(-1.81%)
Oct 18, 2022 34.23 34.35 33.45 33.71 11,318,649 +0.67(+2.03%)
Oct 17, 2022 33.17 33.42 32.54 33.04 11,133,858 +0.67(+2.07%)
Oct 14, 2022 32.55 32.70 31.94 32.37 12,190,431 +0.13(+0.40%)
Oct 13, 2022 30.80 32.45 30.78 32.25 17,472,476 +0.55(+1.74%)
Oct 12, 2022 31.62 32.01 31.10 31.69 10,983,108 +0.11(+0.34%)
Oct 11, 2022 31.51 32.35 30.79 31.59 17,030,380 -0.20(-0.62%)
Oct 10, 2022 31.87 32.10 30.62 31.78 23,362,642 -1.31(-3.96%)
Oct 07, 2022 33.52 33.72 32.87 33.09 11,372,617 -0.99(-2.92%)
Oct 06, 2022 34.04 34.62 33.84 34.09 11,618,280 -0.21(-0.60%)
Oct 05, 2022 33.84 34.46 33.28 34.29 18,974,298 -0.95(-2.68%)
Oct 04, 2022 33.66 35.24 33.39 35.24 20,122,882 +2.88(+8.91%)
Oct 03, 2022 31.95 32.77 31.11 32.35 14,931,348 +0.77(+2.43%)
Sep 30, 2022 32.41 32.69 31.55 31.59 16,418,354 -1.15(-3.52%)
Sep 29, 2022 33.48 33.84 32.30 32.74 15,080,531 -1.96(-5.65%)
Sep 28, 2022 34.20 34.94 33.82 34.70 12,238,259 +0.53(+1.56%)
Sep 27, 2022 34.99 35.12 33.53 34.16 13,736,388 -0.32(-0.94%)
Sep 26, 2022 34.55 35.48 34.13 34.49 17,044,966 -0.43(-1.24%)
Sep 23, 2022 35.90 36.14 34.29 34.92 18,174,542 -1.87(-5.08%)
Sep 22, 2022 37.22 37.44 36.61 36.79 13,735,024 -0.30(-0.80%)
Sep 21, 2022 38.54 39.07 37.07 37.09 20,778,394 -1.36(-3.53%)
Sep 20, 2022 39.60 39.96 38.29 38.45 25,803,898 -2.29(-5.63%)
Sep 19, 2022 38.88 40.79 38.81 40.74 13,477,541 +1.40(+3.55%)
Sep 16, 2022 39.43 39.93 39.09 39.34 21,233,332 -0.68(-1.70%)
Sep 15, 2022 39.93 41.47 39.90 40.02 15,434,627 +0.04(+0.10%)
Sep 14, 2022 40.10 40.21 39.12 39.98 15,481,926 +0.09(+0.22%)
Sep 13, 2022 39.96 40.77 39.72 39.89 15,077,382 -1.50(-3.61%)
Sep 12, 2022 41.01 41.69 40.75 41.39 16,596,308 +0.75(+1.84%)
Sep 09, 2022 40.11 40.89 40.06 40.64 13,121,012 +0.78(+1.95%)
Sep 08, 2022 38.83 40.04 38.73 39.86 16,005,470 +0.38(+0.97%)
Sep 07, 2022 37.91 39.54 37.80 39.48 16,081,658 +1.38(+3.62%)
Sep 06, 2022 38.20 38.85 37.80 38.10 20,029,490 +0.24(+0.62%)
Sep 02, 2022 38.70 38.90 37.72 37.87 11,033,894 -0.09(-0.23%)
Sep 01, 2022 37.22 37.99 36.92 37.95 11,551,137 +0.34(+0.92%)
Aug 31, 2022 38.58 38.61 37.52 37.61 15,632,009 -0.91(-2.35%)
Aug 30, 2022 39.14 39.25 37.97 38.52 15,318,283 -0.29(-0.74%)
Aug 29, 2022 38.07 39.26 38.01 38.80 13,671,684 +0.28(+0.71%)
Aug 26, 2022 40.02 40.35 38.52 38.53 16,475,378 -1.14(-2.87%)
Aug 25, 2022 38.65 40.00 38.63 39.66 18,622,634 +1.12(+2.90%)
Aug 24, 2022 37.92 39.02 37.63 38.55 12,940,195 +0.68(+1.79%)
Aug 23, 2022 38.26 38.70 37.73 37.87 15,683,447 +0.01(+0.03%)
Aug 22, 2022 37.55 38.12 37.24 37.86 21,302,362 -1.13(-2.90%)
Aug 19, 2022 38.54 39.56 38.39 38.99 23,732,692 +0.96(+2.53%)
Aug 18, 2022 37.64 38.20 37.38 38.02 7,127,431 +0.31(+0.83%)
Aug 17, 2022 37.50 37.99 36.97 37.71 10,845,016 -0.58(-1.51%)
Aug 16, 2022 38.25 38.89 38.02 38.29 14,193,085 -0.40(-1.04%)
Aug 15, 2022 38.18 38.98 38.11 38.69 9,800,507 -0.08(-0.20%)
Aug 12, 2022 38.13 38.80 37.79 38.77 9,068,156 +1.00(+2.65%)
Aug 11, 2022 38.00 38.34 37.49 37.77 10,407,838 +0.50(+1.34%)
Aug 10, 2022 37.01 37.79 36.82 37.27 10,857,129 +1.31(+3.63%)
Aug 09, 2022 36.60 36.68 35.57 35.96 12,982,382 -0.92(-2.50%)
Aug 08, 2022 35.96 37.49 35.81 36.89 17,723,438 +1.47(+4.16%)
Aug 05, 2022 35.27 35.63 34.95 35.41 11,077,747 -0.17(-0.47%)
Aug 04, 2022 36.36 36.49 35.42 35.58 17,187,110 -1.06(-2.89%)
Aug 03, 2022 36.13 37.50 36.09 36.64 16,559,924 +1.16(+3.27%)
Aug 02, 2022 35.67 36.30 35.46 35.48 13,359,760 -0.63(-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.