Skip to main content

General Motors (NY: GM )

50.76 -1.21 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 32.09 32.33 31.99 32.23 19,302,156 +0.06(+0.18%)
Jan 30, 2020 32.24 32.29 31.82 32.17 11,947,031 -0.26(-0.80%)
Jan 29, 2020 32.63 32.86 32.42 32.43 7,228,873 -0.04(-0.12%)
Jan 28, 2020 32.40 32.68 32.18 32.47 9,186,268 +0.22(+0.69%)
Jan 27, 2020 32.46 32.59 32.02 32.25 10,729,046 -0.87(-2.62%)
Jan 24, 2020 33.69 33.77 32.83 33.12 9,724,582 -0.55(-1.63%)
Jan 23, 2020 33.56 33.77 32.83 33.67 8,901,614 -0.03(-0.09%)
Jan 22, 2020 33.91 34.12 33.65 33.70 7,619,308 -0.08(-0.23%)
Jan 21, 2020 34.13 34.31 33.74 33.77 11,965,233 -0.59(-1.71%)
Jan 17, 2020 34.33 34.49 34.18 34.36 10,227,149 +0.05(+0.14%)
Jan 16, 2020 33.99 34.34 33.93 34.31 7,541,668 +0.39(+1.14%)
Jan 15, 2020 33.78 34.09 33.68 33.93 7,432,206 +0.00(+0.00%)
Jan 14, 2020 33.78 34.12 33.74 33.93 7,072,888 +0.16(+0.49%)
Jan 13, 2020 33.48 33.78 33.29 33.76 7,734,499 +0.32(+0.95%)
Jan 10, 2020 33.93 35.18 33.31 33.45 9,995,187 -0.42(-1.23%)
Jan 09, 2020 33.77 33.88 33.33 33.86 9,956,397 +0.42(+1.24%)
Jan 08, 2020 33.82 33.98 33.21 33.45 13,705,752 -0.48(-1.42%)
Jan 07, 2020 34.51 34.59 33.53 33.93 18,224,790 -0.67(-1.93%)
Jan 06, 2020 34.70 34.92 34.56 34.59 8,711,004 -0.46(-1.32%)
Jan 03, 2020 35.45 35.64 34.85 35.06 9,506,399 -1.02(-2.84%)
Jan 02, 2020 35.71 36.08 35.28 36.08 7,722,790 +0.75(+2.13%)
Dec 31, 2019 35.11 35.46 35.06 35.33 5,346,003 +0.15(+0.44%)
Dec 30, 2019 35.23 35.37 34.94 35.17 5,546,664 -0.12(-0.33%)
Dec 27, 2019 35.29 35.43 35.16 35.29 5,960,665 +0.08(+0.22%)
Dec 26, 2019 35.32 35.33 35.07 35.21 5,635,542 -0.10(-0.27%)
Dec 24, 2019 35.45 35.46 35.23 35.31 3,029,491 -0.18(-0.52%)
Dec 23, 2019 36.09 36.11 35.36 35.49 9,069,687 -0.46(-1.29%)
Dec 20, 2019 36.24 36.31 35.90 35.96 14,479,647 -0.01(-0.03%)
Dec 19, 2019 36.01 36.06 35.55 35.97 11,161,944 -0.03(-0.08%)
Dec 18, 2019 35.08 36.13 35.07 35.99 13,106,481 +0.95(+2.70%)
Dec 17, 2019 34.94 35.13 34.85 35.05 9,189,048 +0.19(+0.55%)
Dec 16, 2019 34.58 34.98 34.41 34.85 11,638,169 +0.44(+1.29%)
Dec 13, 2019 34.90 35.07 34.37 34.41 8,576,169 -0.43(-1.25%)
Dec 12, 2019 34.11 35.03 34.02 34.85 11,761,619 +0.83(+2.44%)
Dec 11, 2019 33.91 34.18 33.88 34.02 8,033,406 +0.13(+0.37%)
Dec 10, 2019 34.12 34.15 33.74 33.89 7,868,092 -0.26(-0.76%)
Dec 09, 2019 34.22 34.35 34.12 34.15 7,171,845 -0.15(-0.45%)
Dec 06, 2019 34.40 34.52 34.21 34.30 8,707,327 +0.22(+0.65%)
Dec 05, 2019 34.36 34.41 34.00 34.08 7,140,976 -0.11(-0.31%)
Dec 04, 2019 34.13 34.43 34.07 34.19 9,384,421 +0.26(+0.76%)
Dec 03, 2019 33.87 34.02 33.39 33.93 8,666,166 -0.33(-0.98%)
Dec 02, 2019 34.39 34.72 34.23 34.27 7,101,564 -0.11(-0.33%)
Nov 29, 2019 34.43 34.50 34.24 34.38 4,112,047 -0.13(-0.39%)
Nov 27, 2019 34.39 34.64 34.24 34.51 6,116,447 +0.14(+0.42%)
Nov 26, 2019 34.09 34.37 33.91 34.37 8,634,477 +0.17(+0.50%)
Nov 25, 2019 33.85 34.27 33.76 34.20 12,783,280 +0.46(+1.36%)
Nov 22, 2019 33.68 33.90 33.36 33.74 14,206,301 +0.63(+1.90%)
Nov 21, 2019 33.93 33.98 33.03 33.11 15,054,698 -0.58(-1.73%)
Nov 20, 2019 34.58 34.63 33.60 33.69 14,718,567 -1.05(-3.02%)
Nov 19, 2019 35.02 35.05 34.39 34.74 11,031,005 -0.23(-0.66%)
Nov 18, 2019 35.03 35.17 34.75 34.97 10,226,789 -0.26(-0.73%)
Nov 15, 2019 35.34 35.44 35.07 35.23 12,941,168 +0.09(+0.24%)
Nov 14, 2019 35.43 35.76 35.04 35.14 13,632,768 -0.37(-1.05%)
Nov 13, 2019 36.67 36.67 35.42 35.52 13,147,802 -1.34(-3.63%)
Nov 12, 2019 37.00 37.21 36.63 36.85 13,285,085 -0.12(-0.34%)
Nov 11, 2019 36.86 37.05 36.65 36.98 4,091,573 +0.05(+0.13%)
Nov 08, 2019 36.69 36.93 36.12 36.93 6,191,631 +0.17(+0.47%)
Nov 07, 2019 36.86 37.15 36.73 36.76 8,450,376 +0.07(+0.18%)
Nov 06, 2019 36.64 36.75 36.06 36.69 7,623,965 +0.18(+0.50%)
Nov 05, 2019 36.87 37.14 36.49 36.51 7,662,631 -0.15(-0.42%)
Nov 04, 2019 36.62 36.76 36.50 36.66 8,064,948 +0.40(+1.11%)
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.