Indicators

General Motors (NY: GM )

45.72 +0.23 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.81	26.03	25.16	25.35	22,687,084	-0.78(-3.00%)
May 28, 2020	27.29	27.37	26.06	26.13	11,895,380	-1.09(-3.99%)
May 27, 2020	27.95	28.24	26.36	27.22	15,338,082	+0.38(+1.42%)
May 26, 2020	27.25	27.32	26.69	26.84	19,258,714	+1.39(+5.47%)
May 22, 2020	25.46	25.69	24.70	25.45	14,616,026	+0.18(+0.70%)
May 21, 2020	24.77	25.49	24.69	25.27	14,617,556	+0.31(+1.26%)
May 20, 2020	24.79	25.36	24.70	24.96	14,344,074	+0.77(+3.20%)
May 19, 2020	24.24	25.17	23.79	24.19	18,857,784	-0.12(-0.48%)
May 18, 2020	23.51	24.68	23.51	24.30	23,770,622	+2.14(+9.63%)
May 15, 2020	21.52	22.22	21.38	22.17	14,517,921	+0.31(+1.43%)
May 14, 2020	20.24	21.88	20.07	21.85	15,950,355	+0.83(+3.96%)
May 13, 2020	21.98	21.99	20.70	21.02	17,179,168	-1.08(-4.88%)
May 12, 2020	22.52	22.79	22.09	22.10	12,421,537	-0.24(-1.05%)
May 11, 2020	22.77	22.91	22.13	22.33	17,097,280	-1.11(-4.72%)
May 08, 2020	22.60	23.51	22.58	23.44	16,907,868	+1.46(+6.64%)
May 07, 2020	21.73	22.51	21.58	21.98	17,335,738	+0.54(+2.51%)
May 06, 2020	22.58	23.17	21.38	21.44	35,146,704	+0.62(+2.96%)
May 05, 2020	20.82	21.52	20.69	20.83	18,164,450	+0.50(+2.46%)
May 04, 2020	20.03	20.45	19.71	20.33	16,522,662	-0.15(-0.72%)

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.