Skip to main content

General Motors (NY: GM )

45.19 +0.60 (+1.34%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.