Skip to main content

General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 44.03 44.09 42.95 42.95 17,646,928 -1.45(-3.27%)
Mar 30, 2022 44.82 45.20 44.23 44.41 13,050,394 -1.02(-2.25%)
Mar 29, 2022 44.59 45.90 44.43 45.43 17,087,518 +2.00(+4.61%)
Mar 28, 2022 43.11 43.46 42.50 43.43 12,396,014 +0.56(+1.31%)
Mar 25, 2022 43.48 43.51 42.62 42.87 10,550,644 -0.69(-1.58%)
Mar 24, 2022 43.26 44.05 43.16 43.55 11,308,931 +0.56(+1.30%)
Mar 23, 2022 43.21 43.72 42.98 42.99 15,412,975 -0.77(-1.75%)
Mar 22, 2022 43.45 44.46 43.30 43.76 14,983,865 +0.93(+2.18%)
Mar 21, 2022 43.48 43.87 42.44 42.83 18,225,992 -1.19(-2.70%)
Mar 18, 2022 42.45 44.23 42.38 44.02 20,197,112 +1.14(+2.66%)
Mar 17, 2022 42.15 43.04 41.84 42.88 14,159,930 -0.19(-0.43%)
Mar 16, 2022 42.23 43.38 41.61 43.06 17,323,832 +1.69(+4.08%)
Mar 15, 2022 40.10 41.49 40.07 41.37 16,342,704 +1.28(+3.18%)
Mar 14, 2022 40.99 41.67 39.65 40.10 19,257,254 -0.67(-1.64%)
Mar 11, 2022 41.32 41.58 40.74 40.76 13,867,207 -0.33(-0.81%)
Mar 10, 2022 40.66 40.12 41.10 18,307,682 -0.42(-1.02%)
Mar 09, 2022 41.50 42.09 41.05 41.52 21,689,130 +2.04(+5.17%)
Mar 08, 2022 40.11 41.55 39.24 39.48 24,580,276 +0.36(+0.93%)
Mar 07, 2022 41.53 41.68 39.04 39.11 26,401,668 -2.52(-6.06%)
Mar 04, 2022 43.24 43.37 41.24 41.64 27,334,430 -2.46(-5.57%)
Mar 03, 2022 45.38 45.90 43.80 44.09 19,334,970 -1.39(-3.07%)
Mar 02, 2022 43.88 45.76 43.76 45.49 19,330,268 +1.77(+4.04%)
Mar 01, 2022 45.19 45.33 43.36 43.72 21,909,754 -2.16(-4.71%)
Feb 28, 2022 45.41 46.27 45.02 45.88 18,551,824 -0.70(-1.50%)
Feb 25, 2022 45.52 46.62 45.57 46.58 13,711,288 +1.06(+2.33%)
Feb 24, 2022 43.36 45.57 43.12 45.52 21,378,274 -0.03(-0.06%)
Feb 23, 2022 46.41 47.43 45.43 45.55 13,891,249 -0.38(-0.83%)
Feb 22, 2022 46.92 47.08 45.33 45.93 20,061,540 -1.80(-3.77%)
Feb 18, 2022 47.73 0 -0.22(-0.45%)
Feb 17, 2022 48.92 48.95 47.79 47.94 13,725,875 -1.58(-3.19%)
Feb 16, 2022 48.54 49.66 48.38 49.52 14,112,614 +0.75(+1.53%)
Feb 15, 2022 48.47 49.01 48.05 48.78 15,517,209 +1.25(+2.62%)
Feb 14, 2022 47.99 48.31 47.14 47.53 17,854,946 -0.42(-0.88%)
Feb 11, 2022 49.73 50.05 47.67 47.95 20,552,908 -1.48(-3.00%)
Feb 10, 2022 48.84 50.86 48.71 49.44 17,323,072 -0.37(-0.75%)
Feb 09, 2022 49.41 50.75 49.26 49.81 24,727,712 +1.24(+2.55%)
Feb 08, 2022 47.86 48.98 46.73 48.57 39,323,672 -1.23(-2.47%)
Feb 07, 2022 50.57 51.07 49.61 49.80 18,404,234 -0.57(-1.13%)
Feb 04, 2022 50.69 50.92 49.61 50.37 23,211,760 -1.79(-3.43%)
Feb 03, 2022 51.66 52.16 24,176,632 -0.38(-0.73%)
Feb 02, 2022 53.93 54.55 50.75 52.54 34,985,412 -0.56(-1.05%)
Feb 01, 2022 51.90 53.27 51.18 53.10 23,571,648 +1.32(+2.54%)
Jan 31, 2022 49.59 51.80 51.78 20,600,150 +2.45(+4.96%)
Jan 28, 2022 50.33 50.33 48.36 49.34 27,221,362 -1.19(-2.35%)
Jan 27, 2022 51.90 52.39 50.15 50.53 21,736,918 -0.88(-1.72%)
Jan 26, 2022 52.61 53.02 50.57 51.41 23,565,576 +0.44(+0.87%)
Jan 25, 2022 50.67 51.57 49.91 50.97 22,533,582 -0.73(-1.41%)
Jan 24, 2022 50.48 51.71 48.48 51.69 33,819,044 -0.63(-1.20%)
Jan 21, 2022 53.54 53.72 51.74 52.32 26,162,648 -1.35(-2.51%)
Jan 20, 2022 55.01 56.30 53.44 53.67 21,920,414 -1.56(-2.83%)
Jan 19, 2022 58.24 58.77 55.12 55.23 20,920,946 -2.50(-4.34%)
Jan 18, 2022 59.05 59.27 57.49 57.73 18,633,922 -2.27(-3.78%)
Jan 14, 2022 60.00 0 -0.66(-1.08%)
Jan 13, 2022 60.35 62.24 60.05 60.66 19,626,318 +0.73(+1.21%)
Jan 12, 2022 61.35 61.59 58.56 59.93 20,592,400 -0.42(-0.70%)
Jan 11, 2022 60.15 60.45 59.07 60.36 16,811,228 +0.38(+0.64%)
Jan 10, 2022 60.42 60.89 58.96 59.97 19,323,072 -1.18(-1.93%)
Jan 07, 2022 62.66 62.76 60.32 61.15 17,449,458 -0.59(-0.95%)
Jan 06, 2022 62.04 62.36 60.56 61.74 21,000,018 +0.13(+0.21%)
Jan 05, 2022 64.34 65.82 61.48 61.61 44,348,396 -2.95(-4.56%)
Jan 04, 2022 60.85 64.80 60.84 64.56 45,435,428 +4.49(+7.47%)
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.