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 (%)
Dec 29, 2017 36.48 36.48 36.48 0 -0.35(-0.94%)
Dec 28, 2017 36.79 36.88 36.67 36.83 5,623,572 +0.06(+0.17%)
Dec 27, 2017 37.17 37.25 36.76 36.77 5,542,616 -0.44(-1.17%)
Dec 26, 2017 37.25 37.46 37.05 37.20 3,785,950 -0.20(-0.52%)
Dec 22, 2017 37.65 37.66 37.21 37.40 5,513,716 -0.12(-0.33%)
Dec 21, 2017 37.90 38.05 37.49 37.52 11,398,286 -0.32(-0.85%)
Dec 20, 2017 38.04 38.07 37.73 37.84 9,704,163 +0.03(+0.07%)
Dec 19, 2017 38.01 38.09 37.79 37.82 14,897,435 +0.30(+0.81%)
Dec 18, 2017 36.73 37.66 36.71 37.51 24,871,048 +1.07(+2.93%)
Dec 15, 2017 36.42 36.78 36.42 36.44 27,519,354 +0.12(+0.34%)
Dec 14, 2017 36.83 36.88 36.22 36.32 10,422,971 -0.53(-1.42%)
Dec 13, 2017 36.97 37.29 36.84 36.85 11,201,274 -0.12(-0.31%)
Dec 12, 2017 36.96 37.17 36.72 36.96 9,929,036 -0.12(-0.34%)
Dec 11, 2017 37.27 37.32 36.99 37.09 15,856,866 -0.31(-0.83%)
Dec 08, 2017 37.37 37.65 37.24 37.40 15,347,253 +0.00(+0.00%)
Dec 07, 2017 37.61 37.73 36.97 37.40 18,483,620 +0.22(+0.60%)
Dec 06, 2017 37.65 37.17 37.17 14,588,563 -0.57(-1.52%)
Dec 05, 2017 37.93 37.98 37.50 37.75 12,814,068 -0.22(-0.58%)
Dec 04, 2017 38.10 38.29 37.85 37.97 15,901,497 +0.23(+0.61%)
Dec 01, 2017 38.09 38.14 37.16 37.74 21,911,212 -0.26(-0.70%)
Nov 30, 2017 38.81 39.27 37.66 38.00 36,850,372 -0.63(-1.64%)
Nov 29, 2017 39.78 39.97 38.62 38.64 22,044,234 -0.98(-2.47%)
Nov 28, 2017 39.11 39.76 38.93 39.62 18,065,802 +0.66(+1.70%)
Nov 27, 2017 39.23 38.70 38.96 9,810,417 -0.26(-0.65%)
Nov 24, 2017 39.20 39.28 39.02 39.21 4,315,285 +0.15(+0.38%)
Nov 22, 2017 39.59 39.64 38.99 39.06 11,153,478 -0.60(-1.51%)
Nov 21, 2017 39.75 39.85 39.39 39.66 13,573,179 +0.08(+0.20%)
Nov 20, 2017 39.23 39.77 39.04 39.58 17,156,772 +0.88(+2.28%)
Nov 17, 2017 38.39 38.91 38.35 38.70 12,012,217 +0.25(+0.64%)
Nov 16, 2017 37.96 38.48 37.75 38.45 12,752,745 +0.65(+1.73%)
Nov 15, 2017 37.69 37.96 37.13 37.80 15,442,057 -0.12(-0.33%)
Nov 14, 2017 38.06 38.32 37.69 37.92 10,695,748 -0.50(-1.31%)
Nov 13, 2017 37.57 38.48 37.53 38.43 13,300,684 +0.80(+2.13%)
Nov 10, 2017 37.17 37.92 37.10 37.62 15,989,535 +0.48(+1.31%)
Nov 09, 2017 37.08 37.18 36.71 37.14 10,087,814 +0.00(+0.00%)
Nov 08, 2017 36.92 37.15 36.63 37.14 16,121,658 +0.36(+0.98%)
Nov 07, 2017 37.17 37.40 36.68 36.78 10,066,539 -0.39(-1.04%)
Nov 06, 2017 37.31 37.36 36.47 37.17 16,070,283 -0.18(-0.47%)
Nov 03, 2017 37.57 37.69 37.21 37.34 11,166,838 -0.23(-0.61%)
Nov 02, 2017 38.19 38.19 37.45 37.57 13,613,262 -0.47(-1.23%)
Nov 01, 2017 37.68 38.25 36.95 38.04 16,668,894 +0.13(+0.35%)
Oct 31, 2017 38.13 38.52 37.89 37.91 15,010,902 -0.34(-0.90%)
Oct 30, 2017 37.96 38.64 37.27 38.25 26,973,610 -1.12(-2.85%)
Oct 27, 2017 39.81 39.84 38.89 39.37 13,464,387 -0.54(-1.35%)
Oct 26, 2017 39.86 40.25 39.78 39.91 10,941,405 +0.11(+0.29%)
Oct 25, 2017 40.31 40.54 39.49 39.79 20,477,292 -1.20(-2.93%)
Oct 24, 2017 40.49 41.24 40.32 40.99 31,643,394 +1.17(+2.95%)
Oct 23, 2017 40.16 40.40 39.82 39.82 12,212,447 -0.41(-1.01%)
Oct 20, 2017 40.13 40.33 39.81 40.23 13,836,507 +0.23(+0.57%)
Oct 19, 2017 39.47 40.04 39.30 40.00 14,798,452 +0.20(+0.51%)
Oct 18, 2017 39.94 40.21 39.71 39.79 12,340,467 +0.09(+0.22%)
Oct 17, 2017 40.39 40.62 39.65 39.71 16,666,674 -0.65(-1.62%)
Oct 16, 2017 40.37 40.45 40.00 40.36 10,044,525 -0.11(-0.26%)
Oct 13, 2017 39.94 40.67 39.69 40.46 15,796,793 +0.87(+2.21%)
Oct 12, 2017 39.66 40.07 38.96 39.59 17,761,592 -0.51(-1.28%)
Oct 11, 2017 39.95 40.21 39.76 40.10 15,139,554 +0.23(+0.58%)
Oct 10, 2017 39.94 40.04 39.56 39.87 15,905,351 -0.11(-0.26%)
Oct 09, 2017 39.71 40.07 39.64 39.98 12,394,427 +0.35(+0.89%)
Oct 06, 2017 38.84 39.84 38.81 39.63 23,838,618 +0.95(+2.46%)
Oct 05, 2017 38.72 38.88 38.52 38.67 18,890,204 +0.06(+0.16%)
Oct 04, 2017 38.23 38.75 38.10 38.61 15,259,959 +0.29(+0.76%)
Oct 03, 2017 38.03 38.54 37.92 38.32 35,210,076 +1.15(+3.08%)
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.