Financial News

General Motors (NY: GM )

33.20 +0.13 (+0.39%)
Streaming Delayed Price Updated: 10:54 AM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2023 32.67 33.44 32.60 33.07 29,569,662 +0.71(+2.19%)
Dec 01, 2023 31.52 32.59 31.52 32.36 32,461,684 +0.76(+2.41%)
Nov 30, 2023 31.75 32.27 31.58 31.60 45,207,656 +0.09(+0.29%)
Nov 29, 2023 31.78 32.20 31.33 31.51 76,290,792 +2.70(+9.38%)
Nov 28, 2023 28.36 28.91 28.25 28.81 18,195,944 +0.39(+1.37%)
Nov 27, 2023 27.94 29.15 27.86 28.42 20,039,186 +0.32(+1.14%)
Nov 24, 2023 28.09 28.42 28.04 28.10 6,961,263 +0.08(+0.28%)
Nov 22, 2023 27.98 28.27 27.76 28.02 11,389,225 +0.20(+0.72%)
Nov 21, 2023 28.17 28.49 27.62 27.82 19,743,082 -0.62(-2.17%)
Nov 20, 2023 28.10 28.69 28.06 28.44 19,403,984 +0.49(+1.75%)
Nov 17, 2023 27.78 27.95 27.45 27.95 19,981,874 +0.55(+2.00%)
Nov 16, 2023 27.85 28.11 27.34 27.40 16,742,610 -0.66(-2.35%)
Nov 15, 2023 27.99 28.15 27.65 28.06 19,656,800 -0.06(-0.21%)
Nov 14, 2023 27.37 28.34 27.33 28.12 24,272,430 +1.30(+4.83%)
Nov 13, 2023 26.65 27.03 26.56 26.82 16,440,284 +0.05(+0.19%)
Nov 10, 2023 26.63 26.92 26.23 26.77 16,999,862 +0.20(+0.75%)
Nov 09, 2023 27.63 27.63 26.55 26.57 16,065,157 -0.91(-3.30%)
Nov 08, 2023 28.26 28.28 27.44 27.48 18,308,270 -0.85(-2.99%)
Nov 07, 2023 28.73 28.87 27.98 28.33 18,300,848 -0.70(-2.40%)
Nov 06, 2023 29.69 29.74 28.91 29.03 12,447,717 -0.66(-2.22%)
Nov 03, 2023 29.30 29.97 29.25 29.69 17,473,946 +0.97(+3.37%)
Nov 02, 2023 28.36 28.78 28.08 28.72 15,569,130 +0.80(+2.86%)
Nov 01, 2023 28.65 28.72 27.65 27.92 17,398,116 -0.20(-0.71%)
Oct 31, 2023 27.42 28.23 27.26 28.12 17,555,628 +0.84(+3.07%)
Oct 30, 2023 27.47 27.64 26.70 27.28 23,288,918 +0.14(+0.51%)
Oct 27, 2023 28.41 28.55 27.04 27.14 25,912,324 -1.33(-4.66%)
Oct 26, 2023 29.73 30.13 28.35 28.47 22,845,380 -0.46(-1.59%)
Oct 25, 2023 28.47 29.06 27.63 28.93 24,417,130 +0.45(+1.58%)
Oct 24, 2023 28.31 29.70 27.93 28.48 26,118,668 -0.66(-2.26%)
Oct 23, 2023 29.25 29.81 29.13 29.14 17,964,324 -0.44(-1.48%)
Oct 20, 2023 29.79 30.16 29.37 29.58 21,739,438 +0.33(+1.12%)
Oct 19, 2023 29.02 29.87 28.98 29.25 18,095,196 -0.15(-0.51%)
Oct 18, 2023 29.75 29.90 29.38 29.40 14,352,445 -0.85(-2.80%)
Oct 17, 2023 29.72 30.52 29.70 30.24 19,868,348 +0.27(+0.90%)
Oct 16, 2023 29.82 30.09 29.56 29.97 14,751,892 +0.40(+1.35%)
Oct 13, 2023 29.91 30.14 29.46 29.58 16,767,800 -0.66(-2.18%)
Oct 12, 2023 30.60 30.61 29.94 30.23 11,368,092 -0.66(-2.13%)
Oct 11, 2023 31.64 31.89 30.69 30.89 10,692,684 -0.50(-1.59%)
Oct 10, 2023 30.80 31.57 30.62 31.39 12,013,532 +0.49(+1.58%)
Oct 09, 2023 30.40 31.18 30.24 30.90 9,137,083 +0.09(+0.29%)
Oct 06, 2023 30.01 31.27 29.78 30.81 22,486,306 +0.59(+1.95%)
Oct 05, 2023 30.69 31.05 29.64 30.22 25,316,928 -0.73(-2.35%)
Oct 04, 2023 31.26 31.41 30.54 30.95 13,537,005 -0.34(-1.08%)
Oct 03, 2023 31.96 32.10 31.22 31.29 13,095,402 -1.09(-3.36%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback