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 (%)
Dec 30, 2022 32.88 33.30 32.78 33.19 11,969,329 -0.03(-0.09%)
Dec 29, 2022 32.38 33.22 32.38 33.21 11,791,667 +1.12(+3.50%)
Dec 28, 2022 32.87 33.05 32.08 32.09 9,670,147 -0.78(-2.37%)
Dec 27, 2022 33.07 33.29 32.57 32.87 10,106,426 -0.50(-1.51%)
Dec 23, 2022 33.22 33.42 32.73 33.37 10,764,728 +0.30(+0.89%)
Dec 22, 2022 34.69 34.70 32.83 33.08 20,505,606 -2.34(-6.60%)
Dec 21, 2022 35.24 35.55 34.99 35.41 10,092,454 +0.69(+1.99%)
Dec 20, 2022 34.78 35.10 34.31 34.72 11,082,249 -0.22(-0.62%)
Dec 19, 2022 35.79 35.91 34.88 34.94 12,408,564 -0.72(-2.02%)
Dec 16, 2022 36.53 36.70 35.38 35.66 27,907,992 -1.45(-3.91%)
Dec 15, 2022 37.28 37.29 36.69 37.11 11,448,408 -0.73(-1.93%)
Dec 14, 2022 38.22 38.56 37.45 37.84 12,125,158 -0.40(-1.06%)
Dec 13, 2022 39.12 39.47 38.01 38.25 12,317,493 +0.28(+0.73%)
Dec 12, 2022 37.80 38.15 37.50 37.97 14,058,204 +0.21(+0.55%)
Dec 09, 2022 37.34 38.03 37.27 37.76 8,987,033 +0.08(+0.21%)
Dec 08, 2022 37.56 37.74 37.09 37.68 8,731,924 +0.24(+0.63%)
Dec 07, 2022 37.16 37.81 37.05 37.45 11,772,515 -0.06(-0.16%)
Dec 06, 2022 38.40 38.56 36.84 37.51 12,950,015 -0.76(-1.99%)
Dec 05, 2022 38.94 39.08 38.16 38.27 7,734,578 -1.09(-2.78%)
Dec 02, 2022 39.32 39.60 39.02 39.36 9,350,570 -0.52(-1.31%)
Dec 01, 2022 40.22 40.82 39.87 39.88 12,503,857 -0.04(-0.10%)
Nov 30, 2022 39.35 39.92 38.61 39.92 15,039,717 +0.80(+2.04%)
Nov 29, 2022 39.00 39.41 38.92 39.13 10,744,925 +0.36(+0.94%)
Nov 28, 2022 39.29 39.74 38.69 38.76 19,705,082 -1.06(-2.67%)
Nov 25, 2022 39.18 39.83 39.18 39.82 4,689,037 +0.34(+0.87%)
Nov 23, 2022 39.22 39.57 38.95 39.48 9,242,271 +0.14(+0.35%)
Nov 22, 2022 39.26 39.64 39.00 39.34 8,522,781 +0.44(+1.14%)
Nov 21, 2022 38.82 39.10 38.39 38.90 12,475,437 -0.25(-0.63%)
Nov 18, 2022 38.88 39.36 38.43 39.15 23,214,000 +1.11(+2.92%)
Nov 17, 2022 37.43 38.98 36.88 38.03 26,345,096 +0.17(+0.44%)
Nov 16, 2022 39.13 39.23 37.87 37.87 12,217,073 -1.74(-4.40%)
Nov 15, 2022 40.06 40.72 39.38 39.61 12,585,566 +0.31(+0.78%)
Nov 14, 2022 40.37 40.54 39.30 39.30 15,201,996 -1.17(-2.89%)
Nov 11, 2022 39.23 40.92 39.19 40.47 13,243,315 +1.36(+3.47%)
Nov 10, 2022 38.53 39.96 38.25 39.12 20,517,248 +1.65(+4.41%)
Nov 09, 2022 37.94 38.26 37.43 37.46 10,691,815 -0.97(-2.54%)
Nov 08, 2022 38.85 38.89 37.90 38.44 11,112,701 -0.33(-0.86%)
Nov 07, 2022 38.74 38.85 38.08 38.77 11,708,847 +0.38(+1.00%)
Nov 04, 2022 38.77 39.12 37.86 38.39 15,330,576 +0.48(+1.27%)
Nov 03, 2022 37.19 38.14 37.06 37.90 12,315,305 -0.01(-0.03%)
Nov 02, 2022 38.60 37.86 37.91 13,543,157 -0.82(-2.11%)
Nov 01, 2022 39.29 39.47 38.24 38.73 11,012,226 +0.10(+0.25%)
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%)
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.