Skip to main content

General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 37.99 38.53 37.68 38.23 11,712,930 +0.36(+0.94%)
Jun 29, 2023 38.01 38.29 37.68 37.88 10,547,207 +0.01(+0.03%)
Jun 28, 2023 37.18 37.89 37.09 37.87 12,991,039 +0.70(+1.89%)
Jun 27, 2023 36.70 37.20 36.14 37.16 9,202,442 +0.77(+2.13%)
Jun 26, 2023 35.72 36.68 35.72 36.39 12,005,951 +0.52(+1.44%)
Jun 23, 2023 35.63 36.13 35.50 35.87 10,289,020 -0.48(-1.31%)
Jun 22, 2023 36.47 36.64 36.05 36.35 8,691,687 -0.35(-0.95%)
Jun 21, 2023 36.99 36.99 36.57 36.70 9,162,846 -0.31(-0.83%)
Jun 20, 2023 37.38 37.52 36.60 37.00 14,503,839 -0.63(-1.69%)
Jun 16, 2023 37.80 37.93 37.33 37.64 14,647,289 -0.07(-0.18%)
Jun 15, 2023 36.87 37.94 37.71 15,821,561 +4.42(+13.29%)
May 08, 2023 33.02 33.36 32.76 33.29 11,391,519 +0.40(+1.20%)
May 05, 2023 31.96 33.02 31.85 32.89 17,384,460 +1.55(+4.95%)
May 04, 2023 31.94 32.31 31.21 31.34 14,960,751 -0.78(-2.43%)
May 03, 2023 32.40 33.02 32.01 32.12 13,632,821 -0.59(-1.81%)
May 02, 2023 32.83 33.04 32.15 32.71 14,689,883 -0.40(-1.19%)
May 01, 2023 33.62 33.90 33.06 33.11 17,080,670 +0.44(+1.33%)
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%)
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.