Skip to main content

General Motors (NY: GM )

45.38 +0.79 (+1.78%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 37.08 37.16 36.50 36.76 9,716,799 -0.48(-1.30%)
Feb 27, 2019 37.33 37.40 37.04 37.25 9,313,134 -0.10(-0.27%)
Feb 26, 2019 37.16 37.58 37.09 37.35 8,161,559 -0.03(-0.07%)
Feb 25, 2019 37.48 37.67 37.33 37.38 8,452,650 +0.14(+0.38%)
Feb 22, 2019 37.10 37.26 36.72 37.24 7,241,250 +0.34(+0.93%)
Feb 21, 2019 37.25 37.43 36.82 36.89 7,948,106 -0.31(-0.83%)
Feb 20, 2019 36.91 37.34 36.80 37.20 9,493,825 +0.39(+1.06%)
Feb 19, 2019 36.30 36.95 36.23 36.81 9,796,714 +0.41(+1.13%)
Feb 15, 2019 36.37 36.49 36.07 36.40 9,216,869 +0.19(+0.51%)
Feb 14, 2019 36.14 36.40 36.04 36.21 6,927,162 -0.10(-0.28%)
Feb 13, 2019 36.58 36.68 36.15 36.31 6,347,000 -0.03(-0.08%)
Feb 12, 2019 36.13 36.61 36.13 36.34 9,882,622 +0.37(+1.04%)
Feb 11, 2019 35.67 36.03 35.59 35.97 9,471,804 -0.07(-0.18%)
Feb 08, 2019 35.85 36.04 35.39 36.04 8,711,259 +0.05(+0.13%)
Feb 07, 2019 36.53 36.70 35.70 35.99 16,853,136 -1.17(-3.16%)
Feb 06, 2019 37.40 37.94 36.81 37.16 18,125,412 +0.57(+1.55%)
Feb 05, 2019 36.39 36.65 36.06 36.59 12,447,114 +0.34(+0.95%)
Feb 04, 2019 35.99 36.26 35.71 36.25 10,677,528 +0.14(+0.39%)
Feb 01, 2019 36.23 36.45 35.87 36.11 8,634,794 -0.22(-0.62%)
Jan 31, 2019 36.14 36.36 35.84 36.33 11,949,483 -0.07(-0.18%)
Jan 30, 2019 35.85 36.45 35.50 36.40 11,848,062 +0.58(+1.61%)
Jan 29, 2019 35.67 35.89 35.47 35.82 6,169,942 +0.01(+0.03%)
Jan 28, 2019 35.60 35.94 35.44 35.81 12,223,349 -0.17(-0.47%)
Jan 25, 2019 35.99 36.16 35.72 35.98 9,497,275 +0.45(+1.26%)
Jan 24, 2019 35.16 35.65 35.07 35.53 8,386,494 +0.46(+1.30%)
Jan 23, 2019 35.57 35.72 34.90 35.08 8,322,693 -0.45(-1.26%)
Jan 22, 2019 35.64 36.11 35.28 35.52 13,031,492 -0.43(-1.19%)
Jan 18, 2019 35.80 36.10 35.23 35.95 11,270,026 +0.33(+0.92%)
Jan 17, 2019 34.92 35.66 34.83 35.63 14,024,583 +0.55(+1.57%)
Jan 16, 2019 34.90 35.37 34.70 35.08 18,652,362 +0.11(+0.32%)
Jan 15, 2019 35.23 35.23 34.27 34.96 12,883,846 -0.10(-0.29%)
Jan 14, 2019 34.69 35.38 34.47 35.07 15,421,214 +0.45(+1.29%)
Jan 11, 2019 34.08 35.36 33.75 34.62 34,642,060 +2.28(+7.05%)
Jan 10, 2019 32.59 32.64 31.82 32.34 9,769,067 -0.42(-1.28%)
Jan 09, 2019 32.55 33.14 32.32 32.76 10,597,574 +0.34(+1.06%)
Jan 08, 2019 32.59 33.22 32.12 32.41 11,193,752 +0.42(+1.31%)
Jan 07, 2019 31.39 32.56 31.17 31.99 11,514,363 +0.96(+3.09%)
Jan 04, 2019 30.54 31.26 30.20 31.04 11,581,254 +1.01(+3.35%)
Jan 03, 2019 31.04 31.36 29.98 30.03 12,523,298 -1.29(-4.13%)
Jan 02, 2019 30.59 31.48 30.18 31.32 8,223,631 +0.18(+0.57%)
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%)
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.