Skip to main content

General Motors (NY: GM )

45.20 +0.61 (+1.36%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 32.06 32.93 32.05 32.67 15,685,184 +0.32(+0.98%)
Apr 27, 2023 32.00 32.45 31.48 32.36 19,951,276 +0.49(+1.55%)
Apr 26, 2023 32.53 32.75 31.72 31.86 19,200,746 -0.68(-2.10%)
Apr 25, 2023 33.61 33.70 32.32 32.54 34,371,536 -1.36(-4.02%)
Apr 24, 2023 33.39 34.01 33.19 33.91 16,999,998 +0.73(+2.21%)
Apr 21, 2023 33.16 33.39 32.60 33.18 12,497,772 +0.01(+0.03%)
Apr 20, 2023 32.91 33.35 32.47 33.17 15,459,514 -1.03(-3.01%)
Apr 19, 2023 34.48 34.49 33.84 34.20 11,125,563 -0.74(-2.12%)
Apr 18, 2023 35.06 35.17 34.68 34.94 9,549,805 +0.19(+0.54%)
Apr 17, 2023 34.00 34.76 33.95 34.75 10,363,842 +0.64(+1.88%)
Apr 14, 2023 34.36 34.90 33.87 34.11 9,265,937 -0.04(-0.12%)
Apr 13, 2023 34.18 34.30 33.34 34.15 16,246,408 -0.09(-0.26%)
Apr 12, 2023 35.59 35.66 34.14 34.23 12,160,174 -0.78(-2.23%)
Apr 11, 2023 35.48 35.56 34.95 35.02 16,592,569 -0.32(-0.90%)
Apr 10, 2023 33.97 35.34 33.89 35.33 11,694,094 +1.13(+3.30%)
Apr 06, 2023 34.61 34.70 34.09 34.21 10,181,423 -0.49(-1.43%)
Apr 05, 2023 34.88 34.99 34.02 34.70 11,072,058 -0.64(-1.82%)
Apr 04, 2023 36.10 36.13 34.90 35.34 11,405,306 -0.52(-1.46%)
Apr 03, 2023 35.98 36.41 35.59 35.87 11,008,916 -0.41(-1.12%)
Mar 31, 2023 35.87 36.31 35.73 36.27 10,994,975 +0.68(+1.92%)
Mar 30, 2023 35.85 36.07 35.47 35.59 9,404,699 +0.29(+0.81%)
Mar 29, 2023 34.50 35.33 34.32 35.30 13,437,625 +1.46(+4.33%)
Mar 28, 2023 34.08 34.26 33.67 33.84 12,351,332 -0.23(-0.67%)
Mar 27, 2023 33.94 34.16 33.38 34.07 11,444,458 +0.73(+2.20%)
Mar 24, 2023 33.09 33.40 32.62 33.34 12,048,377 -0.03(-0.09%)
Mar 23, 2023 33.99 34.37 32.81 33.36 12,726,394 -0.31(-0.91%)
Mar 22, 2023 34.74 34.93 33.65 33.67 13,073,530 -1.04(-2.99%)
Mar 21, 2023 34.24 34.93 34.08 34.71 13,838,652 +1.46(+4.40%)
Mar 20, 2023 33.08 33.87 32.90 33.25 15,104,156 +0.24(+0.72%)
Mar 17, 2023 33.90 33.90 32.75 33.01 28,055,610 -1.22(-3.55%)
Mar 16, 2023 33.47 34.53 33.38 34.23 24,156,122 +0.28(+0.82%)
Mar 15, 2023 34.23 34.23 33.26 33.95 18,192,422 -1.26(-3.57%)
Mar 14, 2023 36.05 36.26 34.68 35.20 19,150,840 -0.16(-0.45%)
Mar 13, 2023 35.22 35.91 34.47 35.36 22,721,590 -0.75(-2.08%)
Mar 10, 2023 37.28 37.35 35.86 36.11 14,298,470 -1.29(-3.44%)
Mar 09, 2023 39.08 39.26 37.34 37.40 15,775,883 -1.92(-4.88%)
Mar 08, 2023 39.26 39.57 38.93 39.32 10,792,986 +0.02(+0.05%)
Mar 07, 2023 39.77 39.98 39.18 39.30 12,260,382 -0.70(-1.76%)
Mar 06, 2023 40.56 40.73 39.80 40.00 9,919,957 -0.55(-1.37%)
Mar 03, 2023 39.94 40.89 39.80 40.55 13,580,820 +1.46(+3.74%)
Mar 02, 2023 37.97 39.12 37.70 39.09 13,099,990 +0.89(+2.33%)
Mar 01, 2023 38.16 38.80 38.12 38.20 14,348,504 -0.02(-0.05%)
Feb 28, 2023 38.68 38.72 37.98 38.22 17,399,084 -0.56(-1.45%)
Feb 27, 2023 39.00 39.47 38.61 38.78 17,559,784 +0.13(+0.33%)
Feb 24, 2023 38.39 38.79 37.94 38.65 13,105,568 -0.07(-0.18%)
Feb 23, 2023 40.50 40.71 38.35 38.72 20,191,810 -1.62(-4.01%)
Feb 22, 2023 40.68 40.91 40.08 40.34 9,996,721 -0.24(-0.58%)
Feb 21, 2023 41.86 42.50 40.54 40.58 12,484,801 -2.01(-4.73%)
Feb 17, 2023 42.42 42.59 41.62 42.59 13,211,443 +0.07(+0.16%)
Feb 16, 2023 41.82 43.04 41.66 42.52 14,724,085 +0.15(+0.35%)
Feb 15, 2023 41.57 42.40 41.49 42.37 11,818,763 +0.51(+1.23%)
Feb 14, 2023 41.14 42.16 41.13 41.86 13,185,379 +0.40(+0.98%)
Feb 13, 2023 40.18 41.52 40.17 41.46 13,022,974 +0.66(+1.62%)
Feb 10, 2023 40.69 41.07 40.41 40.80 11,603,207 -0.28(-0.67%)
Feb 09, 2023 41.52 42.41 40.93 41.07 21,131,234 +0.06(+0.14%)
Feb 08, 2023 40.53 41.53 40.43 41.01 12,485,181 +0.17(+0.41%)
Feb 07, 2023 40.71 41.21 40.19 40.84 11,697,864 +0.06(+0.15%)
Feb 06, 2023 40.35 41.05 40.22 40.79 14,481,122 +0.21(+0.51%)
Feb 03, 2023 40.10 41.42 39.77 40.58 18,819,332 -0.37(-0.89%)
Feb 02, 2023 39.74 41.49 39.38 40.94 29,130,688 +2.17(+5.60%)
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.