Skip to main content

General Motors (NY: GM )

45.16 +0.56 (+1.27%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 33.84 34.40 33.35 33.91 13,312,280 -0.35(-1.03%)
Oct 29, 2020 33.89 35.02 33.75 34.27 14,487,928 +0.79(+2.35%)
Oct 28, 2020 33.13 34.01 32.95 33.48 15,280,296 -0.55(-1.62%)
Oct 27, 2020 34.92 35.21 34.13 34.03 11,368,588 -1.15(-3.27%)
Oct 26, 2020 35.62 35.78 34.57 35.18 15,721,536 -0.99(-2.74%)
Oct 23, 2020 36.82 37.35 36.12 36.17 16,592,547 -0.57(-1.55%)
Oct 22, 2020 35.26 36.76 35.24 36.74 23,706,908 +1.61(+4.58%)
Oct 21, 2020 35.46 35.63 34.50 35.13 23,687,286 +0.17(+0.48%)
Oct 20, 2020 33.35 35.72 33.17 34.96 39,304,676 +2.21(+6.75%)
Oct 19, 2020 32.90 33.27 32.46 32.75 10,714,214 -0.10(-0.30%)
Oct 16, 2020 32.29 32.87 32.10 32.85 12,173,447 +0.84(+2.64%)
Oct 15, 2020 30.44 32.11 30.40 32.01 12,039,428 +0.90(+2.90%)
Oct 14, 2020 31.51 31.66 30.97 31.10 8,162,615 -0.20(-0.63%)
Oct 13, 2020 31.56 31.70 30.91 31.30 7,984,201 -0.33(-1.06%)
Oct 12, 2020 31.78 32.09 31.55 31.63 7,057,992 +0.05(+0.16%)
Oct 09, 2020 31.72 32.10 31.44 31.59 9,582,691 -0.05(-0.16%)
Oct 08, 2020 31.33 32.05 31.23 31.63 17,637,568 +0.58(+1.87%)
Oct 07, 2020 30.30 31.19 30.26 31.06 12,008,588 +1.20(+4.01%)
Oct 06, 2020 30.71 30.89 29.76 29.86 10,478,490 -0.55(-1.81%)
Oct 05, 2020 30.30 30.73 30.25 30.41 8,462,443 +0.49(+1.64%)
Oct 02, 2020 29.12 30.35 29.06 29.92 9,646,226 +0.08(+0.26%)
Oct 01, 2020 28.99 29.97 28.63 29.84 15,325,624 +0.78(+2.67%)
Sep 30, 2020 28.37 29.29 28.37 29.06 11,730,588 +0.83(+2.96%)
Sep 29, 2020 28.75 28.88 27.99 28.23 7,570,157 -0.69(-2.38%)
Sep 28, 2020 29.29 29.50 28.86 28.91 8,545,801 +0.43(+1.52%)
Sep 25, 2020 28.34 28.70 28.05 28.48 9,520,379 -0.11(-0.38%)
Sep 24, 2020 28.53 29.05 27.74 28.59 12,618,145 -0.23(-0.78%)
Sep 23, 2020 28.96 29.45 28.68 28.82 11,095,730 -0.10(-0.34%)
Sep 22, 2020 29.32 29.82 28.81 28.91 11,304,376 -0.55(-1.87%)
Sep 21, 2020 29.76 29.88 28.64 29.46 20,949,496 -1.47(-4.76%)
Sep 18, 2020 31.28 31.48 30.80 30.94 15,314,325 -0.41(-1.32%)
Sep 17, 2020 30.75 31.38 30.40 31.35 11,665,820 +0.13(+0.41%)
Sep 16, 2020 32.10 32.20 31.17 31.22 16,698,389 +0.21(+0.66%)
Sep 15, 2020 30.80 32.55 30.28 31.02 21,478,828 +0.39(+1.28%)
Sep 14, 2020 30.17 31.00 29.98 30.62 12,182,493 +0.71(+2.36%)
Sep 11, 2020 29.76 30.02 29.34 29.92 13,886,533 +0.28(+0.96%)
Sep 10, 2020 31.25 31.31 29.60 29.63 25,278,106 -1.75(-5.57%)
Sep 09, 2020 31.54 32.17 31.16 31.38 22,779,994 -0.42(-1.33%)
Sep 08, 2020 31.15 32.73 30.50 31.80 52,922,976 +2.34(+7.93%)
Sep 04, 2020 29.40 29.83 28.83 29.46 14,073,165 +0.51(+1.76%)
Sep 03, 2020 30.38 30.96 28.61 28.95 22,760,926 -1.45(-4.78%)
Sep 02, 2020 29.32 30.53 29.27 30.41 16,538,349 +1.15(+3.93%)
Sep 01, 2020 29.00 29.32 28.82 29.26 9,174,933 +0.16(+0.54%)
Aug 31, 2020 29.48 29.65 29.08 29.10 9,753,992 -0.38(-1.30%)
Aug 28, 2020 29.33 29.69 29.11 29.48 9,346,983 +0.32(+1.11%)
Aug 27, 2020 29.07 29.70 28.99 29.16 8,902,994 +0.21(+0.71%)
Aug 26, 2020 29.25 29.30 28.60 28.95 9,916,539 -0.21(-0.71%)
Aug 25, 2020 29.86 30.18 28.95 29.16 13,236,787 -0.61(-2.05%)
Aug 24, 2020 28.76 30.20 28.47 29.77 20,500,724 +1.72(+6.13%)
Aug 21, 2020 28.23 28.44 27.92 28.05 10,020,101 -0.27(-0.94%)
Aug 20, 2020 28.19 28.65 28.13 28.32 9,854,063 -0.38(-1.33%)
Aug 19, 2020 29.12 29.49 28.56 28.70 14,766,335 -0.61(-2.08%)
Aug 18, 2020 30.00 30.56 29.26 29.31 23,519,666 -0.17(-0.57%)
Aug 17, 2020 28.09 30.22 27.92 29.47 34,428,588 +2.11(+7.72%)
Aug 14, 2020 26.80 27.62 26.67 27.36 8,743,814 +0.30(+1.13%)
Aug 13, 2020 27.23 27.72 27.01 27.06 7,723,310 -0.47(-1.71%)
Aug 12, 2020 28.47 29.22 27.28 27.53 10,244,886 -0.48(-1.72%)
Aug 11, 2020 27.96 28.83 27.92 28.01 17,572,768 +0.53(+1.93%)
Aug 10, 2020 26.43 27.56 26.38 27.48 11,050,803 +1.24(+4.72%)
Aug 07, 2020 26.01 26.33 25.70 26.24 8,184,834 +0.10(+0.38%)
Aug 06, 2020 25.70 26.70 25.68 26.14 14,422,715 +0.28(+1.10%)
Aug 05, 2020 25.73 25.88 25.42 25.86 9,420,540 +0.52(+2.05%)
Aug 04, 2020 25.41 25.57 25.05 25.34 15,892,546 +0.16(+0.62%)
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.