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 (%)
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 36.87 37.71 15,821,561 +0.66(+1.79%)
Jun 14, 2023 37.52 37.65 36.73 37.04 15,005,542 -0.29(-0.77%)
Jun 13, 2023 36.65 37.52 36.65 37.33 16,588,107 +0.97(+2.67%)
Jun 12, 2023 35.96 36.71 35.95 36.36 15,030,208 +0.44(+1.21%)
Jun 09, 2023 37.17 37.84 35.92 35.92 24,526,698 +0.38(+1.06%)
Jun 08, 2023 35.89 36.13 35.38 35.55 16,262,772 -0.37(-1.02%)
Jun 07, 2023 35.09 36.15 34.93 35.91 23,362,414 +0.97(+2.78%)
Jun 06, 2023 33.71 35.08 33.69 34.94 15,729,009 +1.10(+3.25%)
Jun 05, 2023 34.09 34.20 33.37 33.84 10,144,682 -0.15(-0.44%)
Jun 02, 2023 33.37 34.19 33.19 33.99 15,447,472 +1.25(+3.82%)
Jun 01, 2023 32.21 33.02 31.86 32.74 12,572,428 +0.69(+2.17%)
May 31, 2023 32.58 32.67 31.50 32.05 18,130,848 -0.94(-2.85%)
May 30, 2023 33.32 33.89 32.94 32.99 12,812,810 +0.07(+0.21%)
May 26, 2023 32.25 33.11 31.99 32.92 13,811,880 +0.87(+2.72%)
May 25, 2023 31.80 32.27 31.77 32.05 10,608,989 +0.13(+0.40%)
May 24, 2023 32.63 32.67 31.65 31.92 13,504,976 -1.13(-3.41%)
May 23, 2023 32.63 33.46 32.59 33.04 17,918,434 +0.55(+1.70%)
May 22, 2023 32.34 32.56 32.03 32.49 8,965,095 +0.20(+0.61%)
May 19, 2023 32.75 32.80 32.13 32.29 12,746,963 -0.24(-0.73%)
May 18, 2023 31.92 32.59 31.89 32.53 14,400,879 +0.45(+1.42%)
May 17, 2023 31.45 32.22 31.28 32.08 11,396,486 +0.89(+2.85%)
May 16, 2023 31.70 31.88 31.15 31.19 11,192,899 -0.82(-2.56%)
May 15, 2023 32.03 32.11 31.76 32.01 19,054,444 -0.03(-0.09%)
May 12, 2023 32.88 32.91 31.77 32.04 13,189,045 -0.71(-2.17%)
May 11, 2023 32.48 32.91 32.48 32.75 12,457,984 +0.04(+0.12%)
May 10, 2023 33.49 33.57 32.24 32.71 15,592,241 -0.20(-0.60%)
May 09, 2023 32.95 33.19 32.79 32.91 11,975,137 -0.38(-1.13%)
May 08, 2023 33.02 33.36 32.76 33.28 11,392,696 +0.40(+1.20%)
May 05, 2023 31.96 33.02 31.85 32.89 17,386,256 +1.55(+4.95%)
May 04, 2023 31.94 32.30 31.21 31.33 14,962,298 -0.78(-2.43%)
May 03, 2023 32.39 33.02 32.01 32.12 13,634,231 -0.59(-1.81%)
May 02, 2023 32.83 33.03 32.15 32.71 14,691,402 -0.40(-1.19%)
May 01, 2023 33.62 33.89 33.06 33.10 17,082,436 +0.44(+1.33%)
Apr 28, 2023 32.06 32.93 32.05 32.67 15,686,806 +0.32(+0.98%)
Apr 27, 2023 32.00 32.45 31.48 32.35 19,953,340 +0.49(+1.55%)
Apr 26, 2023 32.53 32.75 31.72 31.86 19,202,730 -0.68(-2.10%)
Apr 25, 2023 33.61 33.70 32.31 32.54 34,375,092 -1.36(-4.02%)
Apr 24, 2023 33.39 34.01 33.18 33.91 17,001,756 +0.73(+2.21%)
Apr 21, 2023 33.15 33.39 32.60 33.17 12,499,064 +0.01(+0.03%)
Apr 20, 2023 32.91 33.35 32.47 33.16 15,461,112 -1.03(-3.01%)
Apr 19, 2023 34.48 34.49 33.84 34.19 11,126,713 -0.74(-2.12%)
Apr 18, 2023 35.05 35.17 34.68 34.93 9,550,793 +0.19(+0.54%)
Apr 17, 2023 33.99 34.76 33.94 34.75 10,364,913 +0.64(+1.88%)
Apr 14, 2023 34.36 34.89 33.87 34.10 9,266,894 -0.04(-0.12%)
Apr 13, 2023 34.17 34.30 33.34 34.14 16,248,088 -0.09(-0.26%)
Apr 12, 2023 35.59 35.66 34.14 34.23 12,161,432 -0.78(-2.23%)
Apr 11, 2023 35.48 35.56 34.94 35.01 16,594,284 -0.32(-0.90%)
Apr 10, 2023 33.96 35.34 33.88 35.33 11,695,303 +1.13(+3.30%)
Apr 06, 2023 34.61 34.70 34.08 34.20 10,182,475 -0.49(-1.42%)
Apr 05, 2023 34.87 34.98 34.01 34.70 11,073,203 -0.64(-1.82%)
Apr 04, 2023 36.10 36.13 34.89 35.34 11,406,485 -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.