General Motors (NY: GM )

39.63 +0.29 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 39.36 39.95 39.32 39.63 15,194,450 +0.29(+0.74%)
Feb 22, 2024 39.55 39.80 39.16 39.34 11,433,323 -0.15(-0.38%)
Feb 21, 2024 38.96 39.82 38.96 39.49 15,977,220 +0.48(+1.23%)
Feb 20, 2024 38.35 39.17 38.12 39.01 16,969,052 +0.31(+0.80%)
Feb 16, 2024 38.80 39.05 38.62 38.70 12,396,653 -0.29(-0.74%)
Feb 15, 2024 38.67 39.51 38.64 38.99 15,677,712 +0.62(+1.62%)
Feb 14, 2024 38.58 38.75 38.05 38.37 13,266,200 +0.06(+0.16%)
Feb 13, 2024 38.80 38.94 37.83 38.31 18,977,600 -0.97(-2.47%)
Feb 12, 2024 38.54 39.53 38.51 39.28 18,110,396 +0.72(+1.87%)
Feb 09, 2024 38.62 38.98 38.45 38.56 13,065,975 -0.09(-0.23%)
Feb 08, 2024 38.84 38.94 38.42 38.65 15,861,465 -0.07(-0.18%)
Feb 07, 2024 38.54 39.12 38.10 38.72 19,088,058 +0.69(+1.81%)
Feb 06, 2024 37.60 38.67 37.60 38.03 16,280,252 +0.24(+0.64%)
Feb 05, 2024 38.53 38.69 37.68 37.79 19,716,348 -1.12(-2.88%)
Feb 02, 2024 38.53 39.19 38.29 38.91 19,818,298 +0.04(+0.10%)
Feb 01, 2024 39.18 39.31 38.53 38.87 21,331,648 +0.07(+0.18%)
Jan 31, 2024 38.20 39.75 38.13 38.80 34,195,928 +0.65(+1.70%)
Jan 30, 2024 38.35 38.96 37.40 38.15 57,950,984 +2.76(+7.80%)
Jan 29, 2024 35.20 35.61 34.93 35.39 24,034,170 +0.21(+0.60%)
Jan 26, 2024 35.16 35.55 35.04 35.18 14,190,114 +0.02(+0.06%)
Jan 25, 2024 34.96 35.26 34.71 35.16 21,512,054 +0.46(+1.33%)
Jan 24, 2024 35.29 35.59 34.56 34.70 15,459,477 -0.53(-1.50%)
Jan 23, 2024 35.62 35.76 34.94 35.23 17,361,484 -0.09(-0.25%)
Jan 22, 2024 35.55 36.05 35.28 35.32 14,953,365 -0.19(-0.54%)
Jan 19, 2024 34.59 35.66 34.34 35.51 17,599,032 +0.93(+2.69%)
Jan 18, 2024 35.30 35.36 34.32 34.58 22,552,994 -0.43(-1.23%)
Jan 17, 2024 34.83 35.21 34.73 35.01 15,362,134 -0.38(-1.07%)
Jan 16, 2024 34.73 35.58 34.62 35.39 18,285,188 +0.13(+0.37%)
Jan 12, 2024 35.67 36.12 35.20 35.26 16,831,476 -0.60(-1.67%)
Jan 11, 2024 36.11 36.25 35.61 35.86 14,622,409 -0.45(-1.24%)
Jan 10, 2024 36.57 36.62 35.99 36.31 16,039,626 -0.23(-0.63%)
Jan 09, 2024 36.35 36.73 36.19 36.54 13,887,854 -0.16(-0.44%)
Jan 08, 2024 35.83 36.85 35.82 36.70 13,772,626 +0.71(+1.97%)
Jan 05, 2024 35.51 36.61 35.44 35.99 15,019,217 +0.50(+1.41%)
Jan 04, 2024 35.66 35.98 35.28 35.49 20,120,236 +0.22(+0.62%)
Jan 03, 2024 35.51 35.62 34.70 35.27 20,303,992 -0.78(-2.16%)
Jan 02, 2024 35.64 36.63 35.44 36.05 17,495,750 +0.13(+0.36%)
Dec 29, 2023 36.13 36.46 35.86 35.92 14,127,715 -0.28(-0.77%)
Dec 28, 2023 36.00 36.24 35.91 36.20 9,717,140 +0.12(+0.33%)
Dec 27, 2023 36.10 36.26 35.70 36.08 11,110,282 -0.05(-0.14%)
Dec 26, 2023 36.02 36.42 36.02 36.13 10,730,023 +0.11(+0.31%)
Dec 22, 2023 36.11 36.62 35.84 36.02 15,027,620 -0.23(-0.63%)
Dec 21, 2023 35.83 36.32 35.69 36.25 18,419,336 +0.78(+2.20%)
Dec 20, 2023 35.73 36.40 35.46 35.47 16,463,473 -0.40(-1.12%)
Dec 19, 2023 35.51 35.99 35.37 35.87 11,869,906 +0.43(+1.21%)
Dec 18, 2023 35.78 36.16 35.43 35.44 18,145,664 -0.29(-0.81%)
Dec 15, 2023 36.30 36.49 35.62 35.73 34,270,272 -0.52(-1.43%)
Dec 14, 2023 34.62 36.31 34.55 36.25 35,579,936 +2.26(+6.65%)
Dec 13, 2023 33.30 34.06 32.83 33.99 28,791,926 +0.57(+1.71%)
Dec 12, 2023 33.50 33.91 33.36 33.42 22,492,984 -0.16(-0.48%)
Dec 11, 2023 33.50 34.02 33.44 33.58 23,399,568 -0.17(-0.50%)
Dec 08, 2023 33.51 34.32 33.51 33.75 20,280,232 +0.24(+0.72%)
Dec 07, 2023 32.98 33.62 32.81 33.51 20,150,648 +0.60(+1.82%)
Dec 06, 2023 33.05 33.67 32.87 32.91 22,974,576 +0.23(+0.70%)
Dec 05, 2023 32.96 33.43 32.66 32.68 25,693,298 -0.39(-1.18%)
Dec 04, 2023 32.67 33.44 32.60 33.07 29,569,662 +0.71(+2.19%)
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.