Indicators

General Motors (NY: GM )

45.61 +0.12 (+0.26%)

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	25.81	26.02	25.16	25.35	22,689,428	-0.78(-3.00%)
May 28, 2020	27.29	27.37	26.05	26.13	11,896,609	-1.09(-3.99%)
May 27, 2020	27.94	28.24	26.36	27.22	15,339,667	+0.38(+1.42%)
May 26, 2020	27.25	27.32	26.69	26.84	19,260,704	+1.39(+5.47%)
May 22, 2020	25.46	25.69	24.70	25.45	14,617,536	+0.18(+0.70%)
May 21, 2020	24.77	25.49	24.69	25.27	14,619,067	+0.31(+1.26%)
May 20, 2020	24.79	25.36	24.70	24.96	14,345,556	+0.77(+3.20%)
May 19, 2020	24.24	25.17	23.79	24.18	18,859,732	-0.12(-0.48%)
May 18, 2020	23.51	24.68	23.51	24.30	23,773,078	+2.14(+9.63%)
May 15, 2020	21.52	22.21	21.38	22.17	14,519,421	+0.31(+1.43%)
May 14, 2020	20.24	21.88	20.07	21.85	15,952,004	+0.83(+3.96%)
May 13, 2020	21.98	21.99	20.70	21.02	17,180,944	-1.08(-4.88%)
May 12, 2020	22.52	22.79	22.09	22.10	12,422,820	-0.24(-1.05%)
May 11, 2020	22.77	22.91	22.13	22.33	17,099,046	-1.11(-4.72%)
May 08, 2020	22.60	23.51	22.58	23.44	16,909,614	+1.46(+6.64%)
May 07, 2020	21.72	22.51	21.58	21.98	17,337,530	+0.54(+2.51%)
May 06, 2020	22.58	23.16	21.38	21.44	35,150,336	+0.62(+2.96%)
May 05, 2020	20.81	21.52	20.69	20.82	18,166,326	+0.50(+2.46%)
May 04, 2020	20.03	20.45	19.71	20.32	16,524,370	-0.15(-0.72%)

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.