Skip to main content

General Motors (NY: GM )

45.44 +0.84 (+1.90%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 38.68 38.71 37.97 38.22 17,400,882 -0.56(-1.45%)
Feb 27, 2023 39.00 39.47 38.61 38.78 17,561,600 +0.13(+0.33%)
Feb 24, 2023 38.38 38.79 37.94 38.65 13,106,923 -0.07(-0.18%)
Feb 23, 2023 40.49 40.70 38.34 38.72 20,193,896 -1.62(-4.01%)
Feb 22, 2023 40.67 40.91 40.08 40.34 9,997,755 -0.24(-0.58%)
Feb 21, 2023 41.86 42.50 40.53 40.57 12,486,092 -2.01(-4.73%)
Feb 17, 2023 42.42 42.59 41.62 42.59 13,212,808 +0.07(+0.16%)
Feb 16, 2023 41.82 43.04 41.65 42.52 14,725,608 +0.15(+0.35%)
Feb 15, 2023 41.57 42.40 41.48 42.37 11,819,985 +0.51(+1.23%)
Feb 14, 2023 41.14 42.15 41.13 41.86 13,186,742 +0.40(+0.98%)
Feb 13, 2023 40.18 41.51 40.17 41.45 13,024,320 +0.66(+1.62%)
Feb 10, 2023 40.68 41.06 40.41 40.79 11,604,406 -0.28(-0.67%)
Feb 09, 2023 41.52 42.40 40.93 41.07 21,133,420 +0.06(+0.14%)
Feb 08, 2023 40.52 41.53 40.43 41.01 12,486,472 +0.17(+0.41%)
Feb 07, 2023 40.70 41.21 40.19 40.84 11,699,074 +0.06(+0.15%)
Feb 06, 2023 40.35 41.05 40.21 40.78 14,482,619 +0.21(+0.51%)
Feb 03, 2023 40.10 41.42 39.76 40.57 18,821,278 -0.36(-0.89%)
Feb 02, 2023 39.74 41.48 39.38 40.94 29,133,696 +2.17(+5.60%)
Feb 01, 2023 38.92 39.30 38.04 38.77 25,876,282 -0.02(-0.05%)
Jan 31, 2023 38.40 39.19 37.81 38.79 47,627,800 +2.99(+8.35%)
Jan 30, 2023 36.25 36.77 35.73 35.80 23,903,112 -1.64(-4.37%)
Jan 27, 2023 36.09 37.72 35.95 37.44 22,296,964 +1.45(+4.03%)
Jan 26, 2023 36.49 36.68 35.74 35.99 19,818,654 +0.16(+0.44%)
Jan 25, 2023 35.50 36.06 34.90 35.83 13,894,887 +0.12(+0.33%)
Jan 24, 2023 35.51 36.16 35.34 35.71 12,228,806 -0.24(-0.66%)
Jan 23, 2023 35.21 36.10 35.05 35.95 17,232,176 +1.08(+3.08%)
Jan 20, 2023 35.20 35.52 34.81 34.87 17,422,814 -0.37(-1.06%)
Jan 19, 2023 35.17 35.53 34.65 35.25 11,559,038 -0.70(-1.95%)
Jan 18, 2023 36.56 37.02 35.93 35.95 11,473,966 -0.17(-0.46%)
Jan 17, 2023 36.01 36.64 35.72 36.11 13,931,845 +0.10(+0.27%)
Jan 13, 2023 35.99 36.23 35.32 36.02 21,534,050 -1.80(-4.75%)
Jan 12, 2023 37.62 38.09 37.32 37.81 15,526,544 +0.50(+1.35%)
Jan 11, 2023 36.84 37.59 36.65 37.31 15,395,563 +0.70(+1.91%)
Jan 10, 2023 35.65 36.64 35.41 36.61 10,417,064 +1.17(+3.31%)
Jan 09, 2023 36.04 36.34 35.36 35.43 11,774,650 +0.01(+0.03%)
Jan 06, 2023 34.22 35.52 34.08 35.42 9,917,663 +0.90(+2.60%)
Jan 05, 2023 33.74 34.96 33.66 34.53 12,094,364 +0.31(+0.89%)
Jan 04, 2023 33.83 34.47 33.63 34.22 11,479,496 +0.86(+2.57%)
Jan 03, 2023 33.55 33.88 32.94 33.36 11,954,492 +0.18(+0.54%)
Dec 30, 2022 32.88 33.30 32.78 33.19 11,969,329 -0.03(-0.09%)
Dec 29, 2022 32.38 33.22 32.38 33.21 11,791,667 +1.12(+3.50%)
Dec 28, 2022 32.87 33.05 32.08 32.09 9,670,147 -0.78(-2.37%)
Dec 27, 2022 33.07 33.29 32.57 32.87 10,106,426 -0.50(-1.51%)
Dec 23, 2022 33.22 33.42 32.73 33.37 10,764,728 +0.30(+0.89%)
Dec 22, 2022 34.69 34.70 32.83 33.08 20,505,606 -2.34(-6.60%)
Dec 21, 2022 35.24 35.55 34.99 35.41 10,092,454 +0.69(+1.99%)
Dec 20, 2022 34.78 35.10 34.31 34.72 11,082,249 -0.22(-0.62%)
Dec 19, 2022 35.79 35.91 34.88 34.94 12,408,564 -0.72(-2.02%)
Dec 16, 2022 36.53 36.70 35.38 35.66 27,907,992 -1.45(-3.91%)
Dec 15, 2022 37.28 37.29 36.69 37.11 11,448,408 -0.73(-1.93%)
Dec 14, 2022 38.22 38.56 37.45 37.84 12,125,158 -0.40(-1.06%)
Dec 13, 2022 39.12 39.47 38.01 38.25 12,317,493 +0.28(+0.73%)
Dec 12, 2022 37.80 38.15 37.50 37.97 14,058,204 +0.21(+0.55%)
Dec 09, 2022 37.34 38.03 37.27 37.76 8,987,033 +0.08(+0.21%)
Dec 08, 2022 37.56 37.74 37.09 37.68 8,731,924 +0.24(+0.63%)
Dec 07, 2022 37.16 37.81 37.05 37.45 11,772,515 -0.06(-0.16%)
Dec 06, 2022 38.40 38.56 36.84 37.51 12,950,015 -0.76(-1.99%)
Dec 05, 2022 38.94 39.08 38.16 38.27 7,734,578 -1.09(-2.78%)
Dec 02, 2022 39.32 39.60 39.02 39.36 9,350,570 -0.52(-1.31%)
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.