Skip to main content

General Motors (NY: GM )

42.92 -0.92 (-2.10%)
Streaming Delayed Price Updated: 9:56 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 43.90 43.99 43.19 43.84 19,561,286 -0.10(-0.23%)
Apr 10, 2024 43.90 44.55 43.51 43.94 11,635,728 -0.79(-1.77%)
Apr 09, 2024 44.58 44.87 44.07 44.73 8,794,623 +0.39(+0.88%)
Apr 08, 2024 44.43 44.85 44.28 44.34 8,249,858 +0.11(+0.25%)
Apr 05, 2024 43.72 44.30 43.46 44.23 11,210,457 +0.55(+1.26%)
Apr 04, 2024 45.71 46.04 43.62 43.68 16,981,360 -1.49(-3.30%)
Apr 03, 2024 44.67 45.42 44.64 45.17 14,376,279 +0.28(+0.62%)
Apr 02, 2024 44.97 45.26 44.59 44.89 13,060,791 -0.51(-1.12%)
Apr 01, 2024 45.13 45.73 44.98 45.40 11,009,228 +0.05(+0.11%)
Mar 28, 2024 44.63 45.40 45.37 45.35 14,766,402 +0.76(+1.70%)
Mar 27, 2024 44.06 44.81 44.05 44.59 22,149,104 +0.59(+1.34%)
Mar 26, 2024 43.69 44.57 43.42 44.00 15,960,368 +0.45(+1.03%)
Mar 25, 2024 43.06 43.96 43.06 43.55 14,643,889 +0.49(+1.14%)
Mar 22, 2024 43.30 43.66 43.00 43.06 9,393,850 -0.36(-0.83%)
Mar 21, 2024 42.92 43.59 42.84 43.42 15,255,667 +0.57(+1.33%)
Mar 20, 2024 41.42 42.89 41.36 42.85 16,887,474 +1.34(+3.23%)
Mar 19, 2024 40.92 41.68 40.72 41.51 15,934,903 +0.69(+1.69%)
Mar 18, 2024 40.89 40.92 40.33 40.82 16,125,910 +0.13(+0.32%)
Mar 15, 2024 39.27 40.82 39.27 40.69 82,751,312 +1.31(+3.33%)
Mar 14, 2024 40.18 40.34 38.95 39.38 18,012,586 -0.88(-2.19%)
Mar 13, 2024 39.46 40.47 39.34 40.26 19,081,082 +1.05(+2.68%)
Mar 12, 2024 39.58 39.62 38.96 39.21 19,440,676 -0.32(-0.81%)
Mar 11, 2024 39.28 39.81 39.22 39.53 11,658,508 +0.03(+0.08%)
Mar 08, 2024 39.35 40.15 39.31 39.50 12,923,883 +0.15(+0.38%)
Mar 07, 2024 40.17 40.32 39.26 39.35 15,421,804 -0.80(-1.99%)
Mar 06, 2024 40.65 40.74 39.83 40.15 15,507,949 -0.50(-1.23%)
Mar 05, 2024 40.70 40.88 40.13 40.65 18,907,912 -0.28(-0.68%)
Mar 04, 2024 41.00 41.52 40.76 40.93 14,700,044 -0.06(-0.15%)
Mar 01, 2024 40.81 41.80 40.40 40.99 13,079,614 +0.01(+0.02%)
Feb 29, 2024 40.77 41.34 40.63 40.98 18,003,856 +0.47(+1.16%)
Feb 28, 2024 39.94 40.96 39.93 40.51 15,734,898 +0.45(+1.12%)
Feb 27, 2024 40.11 40.48 39.73 40.06 11,545,007 +0.39(+0.98%)
Feb 26, 2024 39.52 40.61 39.48 39.67 16,655,678 +0.16(+0.40%)
Feb 23, 2024 39.24 39.83 39.20 39.51 15,239,459 +0.29(+0.74%)
Feb 22, 2024 39.43 39.68 39.04 39.22 11,467,191 -0.15(-0.38%)
Feb 21, 2024 38.84 39.70 38.84 39.37 16,024,548 +0.48(+1.23%)
Feb 20, 2024 38.24 39.05 38.01 38.89 17,019,318 +0.31(+0.80%)
Feb 16, 2024 38.69 38.94 38.51 38.59 12,433,375 -0.29(-0.74%)
Feb 15, 2024 38.56 39.39 38.53 38.87 15,724,153 +0.62(+1.62%)
Feb 14, 2024 38.47 38.64 37.94 38.26 13,305,497 +0.06(+0.16%)
Feb 13, 2024 38.69 38.83 37.72 38.20 19,033,816 -0.97(-2.47%)
Feb 12, 2024 38.43 39.42 38.40 39.16 18,164,042 +0.72(+1.87%)
Feb 09, 2024 38.51 38.86 38.34 38.45 13,104,679 -0.09(-0.23%)
Feb 08, 2024 38.73 38.83 38.31 38.54 15,908,450 -0.07(-0.18%)
Feb 07, 2024 38.43 39.00 37.99 38.61 19,144,498 +0.69(+1.81%)
Feb 06, 2024 37.49 38.56 37.49 37.92 16,328,478 +0.24(+0.64%)
Feb 05, 2024 38.42 38.58 37.57 37.68 19,774,752 -1.12(-2.88%)
Feb 02, 2024 38.42 39.07 38.18 38.80 19,877,004 +0.04(+0.10%)
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.