Skip to main content

General Motors (NY: GM )

41.13 -0.37 (-0.89%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 40.65 41.98 40.31 41.13 18,564,572 -0.37(-0.89%)
Feb 02, 2023 40.28 42.05 39.92 41.50 28,739,672 +2.20(+5.60%)
Feb 01, 2023 39.45 39.84 38.56 39.30 25,526,312 -0.02(-0.05%)
Jan 31, 2023 38.93 39.73 38.33 39.32 46,983,648 +3.03(+8.35%)
Jan 30, 2023 36.75 37.27 36.22 36.29 23,579,830 -1.66(-4.37%)
Jan 27, 2023 36.58 38.24 36.44 37.95 21,995,404 +1.47(+4.03%)
Jan 26, 2023 36.99 37.18 36.23 36.48 19,550,612 +0.16(+0.44%)
Jan 25, 2023 35.99 36.55 35.38 36.32 13,706,963 +0.12(+0.33%)
Jan 24, 2023 36.00 36.66 35.82 36.20 12,063,415 -0.24(-0.66%)
Jan 23, 2023 35.69 36.59 35.53 36.44 16,999,116 +1.09(+3.08%)
Jan 20, 2023 35.68 36.01 35.28 35.35 17,187,176 -0.38(-1.06%)
Jan 19, 2023 35.65 36.02 35.13 35.73 11,402,705 -0.71(-1.95%)
Jan 18, 2023 37.06 37.53 36.42 36.44 11,318,784 -0.17(-0.46%)
Jan 17, 2023 36.50 37.14 36.21 36.61 13,743,421 +0.10(+0.27%)
Jan 13, 2023 36.48 36.73 35.80 36.51 21,242,808 -1.82(-4.75%)
Jan 12, 2023 38.14 38.61 37.83 38.33 15,316,552 +0.51(+1.35%)
Jan 11, 2023 37.35 38.11 37.15 37.82 15,187,342 +0.71(+1.91%)
Jan 10, 2023 36.14 37.14 35.90 37.11 10,276,176 +1.19(+3.31%)
Jan 09, 2023 36.53 36.84 35.84 35.92 11,615,401 +0.01(+0.03%)
Jan 06, 2023 34.69 36.01 34.55 35.91 9,783,529 +0.91(+2.60%)
Jan 05, 2023 34.20 35.44 34.12 35.00 11,930,791 +0.31(+0.89%)
Jan 04, 2023 34.29 34.95 34.09 34.69 11,324,239 +0.87(+2.57%)
Jan 03, 2023 34.01 34.34 33.40 33.82 11,792,811 +0.18(+0.54%)
Dec 30, 2022 33.33 33.76 33.23 33.64 11,807,447 -0.03(-0.09%)
Dec 29, 2022 32.82 33.67 32.82 33.67 11,632,188 +1.14(+3.50%)
Dec 28, 2022 33.32 33.50 32.52 32.53 9,539,361 -0.79(-2.37%)
Dec 27, 2022 33.52 33.75 33.02 33.32 9,969,740 -0.51(-1.51%)
Dec 23, 2022 33.68 33.88 33.18 33.83 10,619,138 +0.30(+0.89%)
Dec 22, 2022 35.17 35.18 33.28 33.53 20,228,274 -2.37(-6.60%)
Dec 21, 2022 35.72 36.03 35.47 35.90 9,955,956 +0.70(+1.99%)
Dec 20, 2022 35.26 35.59 34.78 35.20 10,932,365 -0.22(-0.62%)
Dec 19, 2022 36.28 36.40 35.36 35.42 12,240,742 -0.73(-2.02%)
Dec 16, 2022 37.03 37.20 35.87 36.15 27,530,544 -1.47(-3.91%)
Dec 15, 2022 37.79 37.80 37.19 37.62 11,293,572 -0.74(-1.93%)
Dec 14, 2022 38.74 39.09 37.96 38.36 11,961,169 -0.41(-1.06%)
Dec 13, 2022 39.66 40.01 38.53 38.77 12,150,902 +0.28(+0.73%)
Dec 12, 2022 38.32 38.67 38.02 38.49 13,868,071 +0.21(+0.55%)
Dec 09, 2022 37.85 38.55 37.78 38.28 8,865,486 +0.08(+0.21%)
Dec 08, 2022 38.07 38.26 37.60 38.20 8,613,827 +0.24(+0.63%)
Dec 07, 2022 37.67 38.33 37.56 37.96 11,613,295 -0.06(-0.16%)
Dec 06, 2022 38.93 39.09 37.35 38.02 12,774,870 -0.77(-1.99%)
Dec 05, 2022 39.47 39.62 38.69 38.79 7,629,970 -1.11(-2.78%)
Dec 02, 2022 39.86 40.14 39.55 39.90 9,224,106 -0.53(-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.