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 (%)
Apr 30, 2020 23.02 23.02 21.85 21.89 15,546,709 -1.46(-6.27%)
Apr 29, 2020 22.34 24.13 22.28 23.36 23,963,694 +1.57(+7.21%)
Apr 28, 2020 22.77 22.98 21.71 21.78 22,485,196 -0.27(-1.20%)
Apr 27, 2020 21.14 22.17 20.76 22.05 20,604,086 +0.49(+2.28%)
Apr 24, 2020 21.32 21.84 21.16 21.56 12,209,389 +0.42(+2.00%)
Apr 23, 2020 21.17 21.67 21.06 21.14 10,865,601 +0.22(+1.03%)
Apr 22, 2020 21.26 21.39 20.69 20.92 9,722,521 +0.06(+0.28%)
Apr 21, 2020 20.89 21.50 20.61 20.86 13,752,037 -1.12(-5.09%)
Apr 20, 2020 21.33 22.24 21.06 21.98 16,201,148 -0.10(-0.44%)
Apr 17, 2020 21.53 22.14 21.44 22.08 17,478,260 +1.58(+7.71%)
Apr 16, 2020 21.25 21.26 20.19 20.50 11,689,449 -0.78(-3.65%)
Apr 15, 2020 21.53 21.87 21.09 21.27 12,988,800 -1.30(-5.74%)
Apr 14, 2020 23.18 23.35 22.27 22.57 12,879,833 -0.03(-0.13%)
Apr 13, 2020 23.61 23.67 22.31 22.60 15,070,775 -1.03(-4.36%)
Apr 09, 2020 23.73 24.54 23.16 23.63 22,899,248 +0.91(+4.02%)
Apr 08, 2020 21.35 23.18 21.09 22.72 24,202,302 +1.80(+8.59%)
Apr 07, 2020 20.89 21.81 20.34 20.92 30,944,448 +1.72(+8.95%)
Apr 06, 2020 18.76 19.41 18.22 19.20 22,846,792 +1.48(+8.37%)
Apr 03, 2020 18.07 18.44 17.53 17.72 14,087,013 -0.15(-0.82%)
Apr 02, 2020 18.76 19.34 17.47 17.87 18,241,982 -1.05(-5.56%)
Apr 01, 2020 19.15 19.80 18.65 18.92 17,779,870 -1.49(-7.31%)
Mar 31, 2020 20.60 21.81 20.18 20.41 20,674,254 -0.53(-2.53%)
Mar 30, 2020 21.91 22.08 20.26 20.94 18,811,774 -0.06(-0.28%)
Mar 27, 2020 20.99 21.57 20.37 21.00 18,683,174 -1.16(-5.23%)
Mar 26, 2020 21.25 22.56 20.68 22.16 17,270,064 +1.05(+4.98%)
Mar 25, 2020 22.59 22.74 20.63 21.11 28,114,542 +0.37(+1.80%)
Mar 24, 2020 18.98 21.28 18.27 20.73 24,506,150 +3.45(+19.94%)
Mar 23, 2020 17.69 18.23 16.92 17.29 25,879,764 -0.53(-2.98%)
Mar 20, 2020 18.09 18.62 17.36 17.82 36,351,020 +0.42(+2.43%)
Mar 19, 2020 16.05 18.65 14.73 17.39 34,979,052 +0.89(+5.42%)
Mar 18, 2020 18.49 18.71 14.06 16.50 40,228,072 -3.46(-17.32%)
Mar 17, 2020 20.93 21.19 19.15 19.96 23,968,710 -0.67(-3.24%)
Mar 16, 2020 21.13 22.01 20.63 20.63 18,380,198 -3.64(-15.01%)
Mar 13, 2020 24.16 24.88 22.49 24.27 18,235,378 +1.64(+7.25%)
Mar 12, 2020 23.18 23.91 22.10 22.63 20,712,084 -2.91(-11.38%)
Mar 11, 2020 25.54 26.14 25.30 25.54 21,698,026 -1.10(-4.13%)
Mar 10, 2020 25.52 26.66 24.15 26.64 18,619,196 +2.39(+9.84%)
Mar 09, 2020 25.54 25.65 23.72 24.25 28,850,092 -3.93(-13.94%)
Mar 06, 2020 28.69 29.01 27.94 28.18 20,373,248 -1.38(-4.68%)
Mar 05, 2020 29.99 30.22 29.47 29.56 18,238,770 -1.03(-3.37%)
Mar 04, 2020 30.08 30.63 29.45 30.59 16,715,650 +0.98(+3.31%)
Mar 03, 2020 30.56 31.34 29.36 29.61 16,294,014 -0.87(-2.86%)
Mar 02, 2020 29.61 30.52 28.86 30.49 15,450,800 +0.89(+3.02%)
Feb 28, 2020 28.90 29.59 28.46 29.59 21,469,758 -0.20(-0.68%)
Feb 27, 2020 30.37 30.97 29.64 29.80 15,391,501 -1.25(-4.03%)
Feb 26, 2020 31.15 31.64 30.94 31.05 14,863,241 +0.24(+0.79%)
Feb 25, 2020 32.26 32.29 30.47 30.81 15,063,518 -1.30(-4.05%)
Feb 24, 2020 32.74 32.75 31.82 32.11 15,191,428 -1.51(-4.50%)
Feb 21, 2020 33.95 34.04 33.39 33.62 8,690,324 -0.62(-1.81%)
Feb 20, 2020 33.63 34.35 33.56 34.24 8,050,934 +0.36(+1.06%)
Feb 19, 2020 33.50 34.06 33.50 33.88 9,353,046 +0.49(+1.48%)
Feb 18, 2020 33.23 33.71 32.95 33.39 10,853,248 -0.34(-1.01%)
Feb 14, 2020 34.25 34.34 33.40 33.73 9,219,640 -0.51(-1.50%)
Feb 13, 2020 34.16 34.48 34.12 34.24 7,810,252 -0.19(-0.56%)
Feb 12, 2020 34.28 34.73 34.09 34.44 12,441,687 +0.47(+1.37%)
Feb 11, 2020 33.32 34.21 33.06 33.97 13,102,864 +0.74(+2.22%)
Feb 10, 2020 32.98 33.28 32.67 33.23 12,634,309 +0.60(+1.84%)
Feb 07, 2020 33.07 33.15 32.43 32.63 14,878,868 -0.68(-2.04%)
Feb 06, 2020 34.01 34.06 33.23 33.31 12,222,939 -0.68(-2.00%)
Feb 05, 2020 33.86 34.40 33.17 33.99 19,626,326 +0.64(+1.92%)
Feb 04, 2020 33.33 33.79 33.18 33.35 14,775,253 +0.63(+1.93%)
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.