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 (%)
Feb 28, 2023 38.68 38.72 37.98 38.22 17,399,084 -0.56(-1.45%)
Feb 27, 2023 39.00 39.47 38.61 38.78 17,559,784 +0.13(+0.33%)
Feb 24, 2023 38.39 38.79 37.94 38.65 13,105,568 -0.07(-0.18%)
Feb 23, 2023 40.50 40.71 38.35 38.72 20,191,810 -1.62(-4.01%)
Feb 22, 2023 40.68 40.91 40.08 40.34 9,996,721 -0.24(-0.58%)
Feb 21, 2023 41.86 42.50 40.54 40.58 12,484,801 -2.01(-4.73%)
Feb 17, 2023 42.42 42.59 41.62 42.59 13,211,443 +0.07(+0.16%)
Feb 16, 2023 41.82 43.04 41.66 42.52 14,724,085 +0.15(+0.35%)
Feb 15, 2023 41.57 42.40 41.49 42.37 11,818,763 +0.51(+1.23%)
Feb 14, 2023 41.14 42.16 41.13 41.86 13,185,379 +0.40(+0.98%)
Feb 13, 2023 40.18 41.52 40.17 41.46 13,022,974 +0.66(+1.62%)
Feb 10, 2023 40.69 41.07 40.41 40.80 11,603,207 -0.28(-0.67%)
Feb 09, 2023 41.52 42.41 40.93 41.07 21,131,234 +0.06(+0.14%)
Feb 08, 2023 40.53 41.53 40.43 41.01 12,485,181 +0.17(+0.41%)
Feb 07, 2023 40.71 41.21 40.19 40.84 11,697,864 +0.06(+0.15%)
Feb 06, 2023 40.35 41.05 40.22 40.79 14,481,122 +0.21(+0.51%)
Feb 03, 2023 40.10 41.42 39.77 40.58 18,819,332 -0.37(-0.89%)
Feb 02, 2023 39.74 41.49 39.38 40.94 29,130,688 +2.17(+5.60%)
Feb 01, 2023 38.92 39.31 38.04 38.77 25,873,606 -0.02(-0.05%)
Jan 31, 2023 38.41 39.20 37.82 38.79 47,622,876 +2.99(+8.35%)
Jan 30, 2023 36.26 36.77 35.73 35.80 23,900,642 -1.64(-4.37%)
Jan 27, 2023 36.09 37.73 35.95 37.44 22,294,660 +1.45(+4.03%)
Jan 26, 2023 36.49 36.68 35.74 35.99 19,816,604 +0.16(+0.44%)
Jan 25, 2023 35.51 36.06 34.91 35.83 13,893,451 +0.12(+0.33%)
Jan 24, 2023 35.52 36.17 35.34 35.71 12,227,542 -0.24(-0.66%)
Jan 23, 2023 35.21 36.10 35.05 35.95 17,230,394 +1.08(+3.08%)
Jan 20, 2023 35.20 35.53 34.81 34.88 17,421,014 -0.37(-1.06%)
Jan 19, 2023 35.17 35.54 34.66 35.25 11,557,969 -0.70(-1.95%)
Jan 18, 2023 36.56 37.03 35.94 35.95 11,472,780 -0.17(-0.46%)
Jan 17, 2023 36.01 36.64 35.72 36.12 13,930,405 +0.10(+0.27%)
Jan 13, 2023 35.99 36.24 35.32 36.02 21,531,824 -1.80(-4.75%)
Jan 12, 2023 37.63 38.09 37.32 37.82 15,524,939 +0.50(+1.35%)
Jan 11, 2023 36.85 37.60 36.65 37.31 15,393,971 +0.70(+1.91%)
Jan 10, 2023 35.65 36.64 35.41 36.61 10,416,304 +1.17(+3.31%)
Jan 09, 2023 36.04 36.35 35.36 35.44 11,773,433 +0.01(+0.03%)
Jan 06, 2023 34.22 35.52 34.09 35.43 9,916,637 +0.90(+2.60%)
Jan 05, 2023 33.74 34.96 33.66 34.53 12,093,114 +0.31(+0.89%)
Jan 04, 2023 33.83 34.48 33.63 34.22 11,478,309 +0.86(+2.57%)
Jan 03, 2023 33.55 33.88 32.95 33.37 11,953,256 +0.18(+0.53%)
Dec 30, 2022 32.88 33.30 32.78 33.19 11,968,091 -0.03(-0.09%)
Dec 29, 2022 32.38 33.22 32.38 33.22 11,790,448 +1.12(+3.50%)
Dec 28, 2022 32.87 33.05 32.08 32.09 9,669,147 -0.78(-2.37%)
Dec 27, 2022 33.07 33.30 32.58 32.87 10,105,382 -0.50(-1.51%)
Dec 23, 2022 33.23 33.43 32.73 33.38 10,763,615 +0.30(+0.89%)
Dec 22, 2022 34.70 34.71 32.83 33.08 20,503,486 -2.34(-6.60%)
Dec 21, 2022 35.24 35.55 34.99 35.42 10,091,410 +0.69(+1.99%)
Dec 20, 2022 34.79 35.11 34.31 34.73 11,081,104 -0.22(-0.62%)
Dec 19, 2022 35.79 35.91 34.89 34.94 12,407,282 -0.72(-2.02%)
Dec 16, 2022 36.53 36.70 35.39 35.66 27,905,106 -1.45(-3.91%)
Dec 15, 2022 37.28 37.30 36.69 37.12 11,447,225 -0.73(-1.93%)
Dec 14, 2022 38.22 38.57 37.45 37.85 12,123,905 -0.40(-1.06%)
Dec 13, 2022 39.13 39.47 38.01 38.25 12,316,219 +0.28(+0.73%)
Dec 12, 2022 37.81 38.15 37.51 37.97 14,056,751 +0.21(+0.55%)
Dec 09, 2022 37.34 38.04 37.27 37.77 8,986,104 +0.08(+0.21%)
Dec 08, 2022 37.56 37.75 37.10 37.69 8,731,021 +0.24(+0.63%)
Dec 07, 2022 37.16 37.82 37.06 37.45 11,771,298 -0.06(-0.16%)
Dec 06, 2022 38.41 38.57 36.85 37.51 12,948,677 -0.76(-1.98%)
Dec 05, 2022 38.94 39.09 38.17 38.27 7,733,778 -1.10(-2.78%)
Dec 02, 2022 39.33 39.60 39.02 39.36 9,349,603 -0.52(-1.31%)
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.