Skip to main content

General Motors (NY: GM )

40.99 +0.01 (+0.02%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 40.80 41.80 40.40 40.99 13,074,605 +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 19,144,600 +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%)
Feb 01, 2024 39.06 39.19 38.42 38.76 21,394,838 +0.07(+0.18%)
Jan 31, 2024 38.09 39.63 38.02 38.69 34,297,224 +0.65(+1.70%)
Jan 30, 2024 38.24 38.84 37.29 38.04 58,122,648 +2.75(+7.80%)
Jan 29, 2024 35.10 35.50 34.83 35.29 24,105,364 +0.21(+0.60%)
Jan 26, 2024 35.06 35.44 34.94 35.08 14,232,148 +0.02(+0.06%)
Jan 25, 2024 34.86 35.16 34.61 35.06 21,575,778 +0.46(+1.33%)
Jan 24, 2024 35.19 35.49 34.46 34.60 15,505,271 -0.53(-1.50%)
Jan 23, 2024 35.51 35.65 34.84 35.13 17,412,912 -0.09(-0.25%)
Jan 22, 2024 35.45 35.94 35.18 35.22 14,997,660 -0.19(-0.53%)
Jan 19, 2024 34.49 35.55 34.24 35.41 17,651,164 +0.93(+2.69%)
Jan 18, 2024 35.20 35.26 34.22 34.48 22,619,800 -0.43(-1.23%)
Jan 17, 2024 34.73 35.11 34.63 34.91 15,407,640 -0.38(-1.07%)
Jan 16, 2024 34.63 35.47 34.52 35.29 18,339,352 +0.13(+0.37%)
Jan 12, 2024 35.56 36.01 35.10 35.16 16,881,334 -0.60(-1.67%)
Jan 11, 2024 36.00 36.14 35.50 35.75 14,665,724 -0.45(-1.24%)
Jan 10, 2024 36.46 36.51 35.89 36.20 16,087,139 -0.23(-0.63%)
Jan 09, 2024 36.24 36.62 36.08 36.43 13,928,993 -0.16(-0.44%)
Jan 08, 2024 35.72 36.74 35.71 36.59 13,813,424 +0.71(+1.97%)
Jan 05, 2024 35.41 36.50 35.34 35.88 15,063,707 +0.50(+1.41%)
Jan 04, 2024 35.55 35.87 35.18 35.39 20,179,836 +0.22(+0.62%)
Jan 03, 2024 35.41 35.51 34.60 35.17 20,364,136 -0.78(-2.16%)
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.