Skip to main content

General Motors (NY: GM )

42.64 -0.45 (-1.04%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 43.70 43.77 42.80 43.09 13,748,840 -1.02(-2.31%)
May 24, 2024 44.07 44.32 43.87 44.11 7,373,023 +0.38(+0.87%)
May 23, 2024 43.97 44.05 43.38 43.73 10,642,889 -0.24(-0.55%)
May 22, 2024 44.60 44.64 43.73 43.97 11,869,827 -0.95(-2.11%)
May 21, 2024 44.97 45.18 44.56 44.92 9,910,954 -0.19(-0.42%)
May 20, 2024 45.75 45.91 45.07 45.11 9,069,627 -0.65(-1.42%)
May 17, 2024 46.07 46.08 45.59 45.76 11,412,812 -0.11(-0.24%)
May 16, 2024 45.38 46.09 45.37 45.87 11,335,670 +0.38(+0.84%)
May 15, 2024 45.50 45.64 45.07 45.49 11,053,438 +0.46(+1.02%)
May 14, 2024 45.50 45.79 44.75 45.03 10,891,317 -0.14(-0.31%)
May 13, 2024 45.56 45.98 45.08 45.17 13,825,923 -0.04(-0.09%)
May 10, 2024 45.58 45.63 45.05 45.21 7,917,827 -0.15(-0.33%)
May 09, 2024 44.98 45.66 44.80 45.36 9,348,048 +0.31(+0.69%)
May 08, 2024 44.85 45.40 44.58 45.05 7,564,861 -0.23(-0.51%)
May 07, 2024 45.19 45.84 44.34 45.28 9,160,795 +0.22(+0.49%)
May 06, 2024 45.10 45.54 44.96 45.06 10,301,080 +0.20(+0.45%)
May 03, 2024 45.03 45.55 44.51 44.86 10,046,020 +0.19(+0.43%)
May 02, 2024 44.90 45.15 44.57 44.67 13,213,745 +0.20(+0.45%)
May 01, 2024 44.50 45.20 44.38 44.47 13,987,135 -0.06(-0.13%)
Apr 30, 2024 45.21 45.42 44.26 44.53 15,948,923 -1.51(-3.28%)
Apr 29, 2024 46.00 46.15 45.54 46.04 10,573,412 +0.20(+0.44%)
Apr 26, 2024 45.60 46.16 45.41 45.84 12,153,300 +0.22(+0.48%)
Apr 25, 2024 44.67 45.85 44.49 45.62 14,911,142 +0.54(+1.20%)
Apr 24, 2024 45.31 45.31 44.62 45.08 15,009,008 -0.02(-0.04%)
Apr 23, 2024 45.89 45.96 44.37 45.10 28,762,428 +1.89(+4.37%)
Apr 22, 2024 42.68 43.56 42.20 43.21 21,303,716 +0.84(+1.98%)
Apr 19, 2024 42.51 42.96 42.19 42.37 15,514,965 -0.07(-0.16%)
Apr 18, 2024 42.77 42.84 42.01 42.44 14,179,774 -0.02(-0.05%)
Apr 17, 2024 42.91 43.16 42.29 42.46 10,666,473 -0.20(-0.47%)
Apr 16, 2024 42.49 42.92 42.13 42.66 12,384,521 -0.03(-0.07%)
Apr 15, 2024 43.73 43.98 42.52 42.69 13,498,536 -0.39(-0.91%)
Apr 12, 2024 43.50 43.58 42.65 43.08 11,903,902 -0.76(-1.73%)
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 13,060,789 -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 15,255,666 +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%)
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.