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 (%)
Nov 30, 2023 31.66 32.17 31.49 31.51 45,341,572 +0.09(+0.29%)
Nov 29, 2023 31.69 32.10 31.24 31.42 76,516,784 +2.69(+9.38%)
Nov 28, 2023 28.28 28.83 28.17 28.72 18,249,844 +0.39(+1.37%)
Nov 27, 2023 27.86 29.06 27.77 28.33 20,098,546 +0.32(+1.14%)
Nov 24, 2023 28.01 28.34 27.96 28.02 6,981,884 +0.08(+0.28%)
Nov 22, 2023 27.90 28.19 27.67 27.94 11,422,962 +0.20(+0.72%)
Nov 21, 2023 28.09 28.40 27.54 27.74 19,801,566 -0.62(-2.17%)
Nov 20, 2023 28.02 28.60 27.98 28.35 19,461,464 +0.49(+1.75%)
Nov 17, 2023 27.70 27.87 27.37 27.87 20,041,064 +0.55(+2.00%)
Nov 16, 2023 27.77 28.03 27.26 27.32 16,792,206 -0.66(-2.35%)
Nov 15, 2023 27.91 28.07 27.57 27.98 19,715,028 -0.06(-0.21%)
Nov 14, 2023 27.29 28.26 27.25 28.04 24,344,330 +1.29(+4.83%)
Nov 13, 2023 26.58 26.95 26.48 26.74 16,488,984 +0.05(+0.19%)
Nov 10, 2023 26.56 26.84 26.15 26.69 17,050,218 +0.20(+0.75%)
Nov 09, 2023 27.55 27.55 26.47 26.50 16,112,746 -0.90(-3.30%)
Nov 08, 2023 28.18 28.20 27.36 27.40 18,362,502 -0.85(-2.99%)
Nov 07, 2023 28.64 28.78 27.90 28.25 18,355,060 -0.70(-2.40%)
Nov 06, 2023 29.60 29.65 28.82 28.94 12,484,590 -0.66(-2.22%)
Nov 03, 2023 29.21 29.89 29.16 29.60 17,525,708 +0.96(+3.37%)
Nov 02, 2023 28.28 28.69 28.00 28.63 15,615,250 +0.80(+2.86%)
Nov 01, 2023 28.56 28.63 27.57 27.84 17,449,652 -0.20(-0.71%)
Oct 31, 2023 27.34 28.15 27.18 28.04 17,607,632 +0.84(+3.07%)
Oct 30, 2023 27.39 27.56 26.62 27.20 23,357,906 +0.14(+0.51%)
Oct 27, 2023 28.32 28.46 26.96 27.06 25,989,082 -1.32(-4.66%)
Oct 26, 2023 29.64 30.04 28.27 28.38 22,913,052 -0.46(-1.59%)
Oct 25, 2023 28.38 28.97 27.55 28.84 24,489,460 +0.45(+1.58%)
Oct 24, 2023 28.23 29.61 27.85 28.39 26,196,038 -0.66(-2.26%)
Oct 23, 2023 29.16 29.73 29.04 29.05 18,017,538 -0.44(-1.48%)
Oct 20, 2023 29.71 30.07 29.28 29.49 21,803,834 +0.33(+1.13%)
Oct 19, 2023 28.93 29.79 28.89 29.16 18,148,798 -0.15(-0.51%)
Oct 18, 2023 29.67 29.82 29.29 29.31 14,394,960 -0.85(-2.80%)
Oct 17, 2023 29.63 30.43 29.61 30.15 19,927,204 +0.27(+0.90%)
Oct 16, 2023 29.74 30.01 29.47 29.89 14,795,590 +0.40(+1.35%)
Oct 13, 2023 29.83 30.05 29.37 29.49 16,817,470 -0.66(-2.18%)
Oct 12, 2023 30.51 30.52 29.85 30.14 11,401,767 -0.66(-2.13%)
Oct 11, 2023 31.55 31.79 30.60 30.80 10,724,358 -0.50(-1.59%)
Oct 10, 2023 30.71 31.48 30.53 31.30 12,049,118 +0.49(+1.58%)
Oct 09, 2023 30.31 31.09 30.15 30.81 9,164,149 +0.09(+0.29%)
Oct 06, 2023 29.93 31.18 29.70 30.72 22,552,916 +0.59(+1.95%)
Oct 05, 2023 30.60 30.96 29.55 30.13 25,391,924 -0.73(-2.35%)
Oct 04, 2023 31.17 31.32 30.45 30.86 13,577,104 -0.34(-1.08%)
Oct 03, 2023 31.86 32.00 31.13 31.20 13,134,193 -1.08(-3.36%)
Oct 02, 2023 32.65 32.87 31.97 32.28 11,030,143 -0.50(-1.52%)
Sep 29, 2023 33.12 33.23 32.57 32.78 13,670,310 -0.19(-0.57%)
Sep 28, 2023 32.10 33.21 31.88 32.97 12,746,489 +0.81(+2.50%)
Sep 27, 2023 32.22 32.36 31.78 32.16 8,386,299 +0.09(+0.28%)
Sep 26, 2023 32.42 32.82 32.02 32.07 8,297,967 -0.80(-2.42%)
Sep 25, 2023 32.19 32.91 32.68 32.87 7,325,596 +0.48(+1.47%)
Sep 22, 2023 32.81 33.38 32.31 32.39 14,355,157 -0.13(-0.40%)
Sep 21, 2023 32.72 33.24 32.50 32.52 11,406,792 -0.49(-1.48%)
Sep 20, 2023 33.88 33.93 32.97 33.01 10,875,400 -0.76(-2.24%)
Sep 19, 2023 33.26 34.11 33.16 33.76 9,626,733 +0.62(+1.86%)
Sep 18, 2023 33.55 33.75 33.12 33.15 10,529,037 -0.61(-1.80%)
Sep 15, 2023 33.35 34.40 33.23 33.75 19,825,348 +0.29(+0.86%)
Sep 14, 2023 33.41 33.60 32.84 33.47 11,851,454 +0.00(+0.00%)
Sep 13, 2023 33.74 34.10 33.24 33.47 14,412,965 +0.19(+0.57%)
Sep 12, 2023 32.57 33.57 32.57 33.28 15,665,045 +0.85(+2.61%)
Sep 11, 2023 32.89 33.08 32.31 32.43 11,837,845 -0.33(-1.00%)
Sep 08, 2023 32.41 32.94 32.35 32.76 12,193,028 +0.38(+1.17%)
Sep 07, 2023 32.22 32.43 31.83 32.38 12,362,001 -0.25(-0.76%)
Sep 06, 2023 32.86 33.21 32.34 32.63 11,799,599 -0.46(-1.38%)
Sep 05, 2023 33.17 33.29 32.84 33.09 9,223,015 -0.26(-0.78%)
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.