Skip to main content

General Motors (NY: GM )

42.37 -0.07 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.66 31.86 30.65 31.15 9,080,694 -0.44(-1.39%)
Dec 28, 2018 31.61 32.34 31.36 31.58 9,319,538 -0.04(-0.12%)
Dec 27, 2018 30.79 31.66 30.16 31.62 14,345,404 +0.41(+1.31%)
Dec 26, 2018 30.34 31.22 29.29 31.21 13,412,629 +1.07(+3.55%)
Dec 24, 2018 30.40 30.67 30.03 30.14 9,783,694 -0.57(-1.85%)
Dec 21, 2018 31.87 32.45 30.69 30.71 22,961,896 -1.20(-3.76%)
Dec 20, 2018 32.53 32.92 31.51 31.91 15,924,186 -0.61(-1.89%)
Dec 19, 2018 32.60 33.71 32.30 32.53 12,758,255 +0.03(+0.09%)
Dec 18, 2018 32.61 33.08 32.30 32.50 9,120,369 +0.22(+0.69%)
Dec 17, 2018 32.53 33.17 32.09 32.27 11,463,491 -0.41(-1.25%)
Dec 14, 2018 32.59 33.24 32.45 32.68 9,037,629 -0.01(-0.03%)
Dec 13, 2018 33.48 33.69 32.65 32.69 9,161,480 -0.53(-1.60%)
Dec 12, 2018 32.80 33.56 32.80 33.22 11,088,293 +0.92(+2.85%)
Dec 11, 2018 33.10 33.29 32.26 32.30 13,128,300 +0.25(+0.78%)
Dec 10, 2018 32.17 32.39 31.16 32.05 13,230,964 -0.25(-0.78%)
Dec 07, 2018 33.00 33.46 32.17 32.30 9,919,762 -0.94(-2.83%)
Dec 06, 2018 33.28 33.29 32.51 33.24 15,597,193 -0.41(-1.22%)
Dec 04, 2018 35.22 35.29 33.63 33.65 15,447,945 -1.78(-5.02%)
Dec 03, 2018 35.94 36.50 35.36 35.43 18,603,242 +0.46(+1.32%)
Nov 30, 2018 33.85 35.02 33.78 34.97 19,652,132 +1.10(+3.24%)
Nov 29, 2018 33.90 34.06 33.45 33.87 8,434,336 -0.18(-0.51%)
Nov 28, 2018 33.87 34.09 33.12 34.05 13,492,041 +0.24(+0.71%)
Nov 27, 2018 34.34 34.60 33.37 33.81 27,729,478 -0.88(-2.55%)
Nov 26, 2018 33.30 35.71 33.22 34.69 32,940,858 +1.59(+4.79%)
Nov 23, 2018 32.56 33.27 32.44 33.11 4,591,940 +0.35(+1.07%)
Nov 21, 2018 32.76 32.76 32.76 0 +0.42(+1.31%)
Nov 20, 2018 32.34 32.82 32.11 32.33 11,213,611 -0.54(-1.65%)
Nov 19, 2018 32.94 33.15 32.63 32.88 12,578,998 -0.06(-0.20%)
Nov 16, 2018 32.55 32.98 32.27 32.94 12,677,024 +0.18(+0.56%)
Nov 15, 2018 32.17 32.79 31.19 32.76 19,175,776 +0.29(+0.91%)
Nov 14, 2018 33.36 33.47 32.23 32.46 11,810,995 -0.65(-1.95%)
Nov 13, 2018 33.10 33.77 32.91 33.11 9,325,633 +0.22(+0.67%)
Nov 12, 2018 32.84 33.21 32.67 32.89 10,918,607 -0.01(-0.03%)
Nov 09, 2018 33.28 33.58 32.57 32.90 9,807,780 -0.80(-2.38%)
Nov 08, 2018 33.55 33.99 33.44 33.70 11,629,568 -0.29(-0.84%)
Nov 07, 2018 33.85 34.09 33.51 33.98 10,262,480 +0.39(+1.15%)
Nov 06, 2018 33.34 33.69 33.26 33.60 12,141,298 +0.19(+0.58%)
Nov 05, 2018 33.17 33.53 33.03 33.40 12,449,396 +0.20(+0.61%)
Nov 02, 2018 33.91 34.35 32.76 33.20 14,399,177 -0.41(-1.21%)
Nov 01, 2018 33.39 33.81 32.89 33.61 16,525,287 -0.11(-0.33%)
Oct 31, 2018 33.15 34.14 32.62 33.72 40,994,588 +2.81(+9.09%)
Oct 30, 2018 30.57 31.26 30.43 30.91 17,673,454 +0.38(+1.24%)
Oct 29, 2018 31.43 31.61 30.16 30.53 21,213,898 +0.44(+1.47%)
Oct 26, 2018 29.19 30.30 29.15 30.09 19,576,058 +0.60(+2.03%)
Oct 25, 2018 28.74 29.67 28.63 29.49 18,191,668 +1.33(+4.71%)
Oct 24, 2018 29.29 29.54 28.16 28.16 20,380,332 -1.44(-4.86%)
Oct 23, 2018 28.51 29.86 28.46 29.60 17,988,790 +0.72(+2.49%)
Oct 22, 2018 28.98 29.11 28.59 28.88 11,993,973 +0.13(+0.45%)
Oct 19, 2018 28.31 29.00 28.17 28.75 13,841,694 +0.11(+0.39%)
Oct 18, 2018 29.22 29.31 28.54 28.64 15,572,214 -0.78(-2.66%)
Oct 17, 2018 29.54 29.75 29.10 29.42 9,873,810 -0.38(-1.27%)
Oct 16, 2018 29.91 29.98 29.36 29.80 12,889,257 +0.20(+0.68%)
Oct 15, 2018 29.20 29.90 29.18 29.60 14,782,071 +0.30(+1.04%)
Oct 12, 2018 30.17 30.17 29.02 29.29 16,224,971 -0.48(-1.61%)
Oct 11, 2018 30.05 30.87 29.66 29.77 19,550,516 -0.27(-0.89%)
Oct 10, 2018 30.04 30.37 29.60 30.04 18,691,926 -0.05(-0.15%)
Oct 09, 2018 31.33 31.33 30.03 30.09 21,616,860 -1.47(-4.67%)
Oct 08, 2018 31.16 31.58 31.10 31.56 9,122,115 +0.12(+0.38%)
Oct 05, 2018 31.71 31.80 31.30 31.44 11,664,720 -0.12(-0.38%)
Oct 04, 2018 31.43 31.94 31.28 31.56 20,523,468 +0.23(+0.74%)
Oct 03, 2018 32.27 32.30 31.12 31.33 30,710,672 +0.64(+2.10%)
Oct 02, 2018 31.28 31.64 30.59 30.68 24,668,076 -0.83(-2.63%)
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.