General Motors Historical Data - GM

GM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2020 33.64 0.24 0.72% 33.57 33.86 33.34 8,633,515
Jan 27 2020 33.40 -0.91 -2.65% 33.68 34.60 33.17 10,353,490
Jan 24 2020 34.31 0.00 +0.00% 34.90 35.14 34.01 0
Jan 24 2020 34.31 -0.55 -1.58% 34.90 35.14 34.01 9,383,722
Jan 23 2020 34.8598 -0.01 -0.03% 34.77 34.995 34.01 8,591,930
Jan 22 2020 34.87 -0.12 -0.34% 35.13 35.50 34.86 7,352,271
Jan 21 2020 34.99 0.00 +0.00% 35.36 35.60 34.96 0
Jan 21 2020 34.99 -0.61 -1.71% 35.36 35.60 34.96 11,547,959
Jan 20 2020 35.60 0.00 +0.00% 35.57 35.7286 35.41 0
Jan 17 2020 35.60 0.05 0.14% 35.57 35.7286 35.41 9,843,907
Jan 16 2020 35.55 0.40 1.14% 35.21 35.59 35.15 7,278,911
Jan 15 2020 35.15 -0.08 -0.23% 35.00 35.32 34.89 7,173,690
Jan 14 2020 35.23 0.25 0.71% 35.00 35.35 34.83 6,720,024
Jan 13 2020 34.98 0.32 0.92% 34.77 35.03 34.49 7,457,086
Jan 10 2020 34.66 -0.42 -1.2% 35.15 36.45 34.50 9,645,385
Jan 09 2020 35.08 0.43 1.24% 34.99 35.15 34.5301 9,638,029
Jan 08 2020 34.65 -0.50 -1.42% 35.04 35.27 34.41 13,227,042
Jan 07 2020 35.15 -0.69 -1.93% 35.75 35.96 34.74 17,556,748
Jan 06 2020 35.84 -0.48 -1.32% 35.95 36.39 35.78 8,389,333
Jan 03 2020 36.32 -1.13 -3.02% 36.73 36.99 36.11 9,170,199
Jan 02 2020 37.45 0.00 +0.00% 37.00 37.45 36.55 0
Jan 02 2020 37.45 0.84 2.29% 37.00 37.45 36.55 7,453,124
Jan 01 2020 36.61 0.00 +0.00% 36.37 36.735 36.32 0
Dec 31 2019 36.61 0.17 0.47% 36.37 36.735 36.32 5,160,187
Dec 30 2019 36.44 0.00 0.0% 36.50 36.65 36.20 5,353,080
Dec 27 2019 36.44 0.08 0.22% 36.56 36.71 36.43 5,735,473
Dec 26 2019 36.36 0.00 +0.00% 36.59 36.6499 36.33 0
Dec 26 2019 36.36 -0.15 -0.41% 36.59 36.6499 36.33 5,438,932
Dec 25 2019 36.5109 0.00 +0.00% 36.73 36.86 36.50 0
Dec 24 2019 36.5109 -0.26 -0.7% 36.73 36.86 36.50 2,924,240
Dec 23 2019 36.77 -0.48 -1.29% 37.41 37.41 36.63 8,624,773
Dec 20 2019 37.25 -0.01 -0.03% 37.64 37.69 37.18 13,975,977
Dec 19 2019 37.26 -0.04 -0.11% 37.31 37.4916 36.835 10,634,934
Dec 18 2019 37.30 0.00 +0.00% 36.33 37.43 36.33 0
Dec 18 2019 37.30 0.99 2.73% 36.33 37.43 36.33 12,595,784
Dec 17 2019 36.31 0.20 0.55% 36.20 36.39 35.90 8,815,709
Dec 16 2019 36.11 0.47 1.32% 35.82 36.245 35.65 11,233,259
Dec 13 2019 35.64 -0.46 -1.27% 36.16 36.36 35.61 8,055,000
Dec 12 2019 36.10 0.86 2.44% 35.34 36.29 35.2399 11,349,288
Dec 11 2019 35.24 0.13 0.37% 35.05 35.41 35.02 7,754,150
Dec 10 2019 35.11 -0.20 -0.57% 35.35 35.45 34.96 7,593,572
Dec 09 2019 35.31 -0.23 -0.65% 35.47 35.59 35.31 6,880,880
Dec 06 2019 35.54 0.00 +0.00% 35.64 35.80 35.445 0
Dec 06 2019 35.54 0.23 0.65% 35.64 35.80 35.445 8,345,301
Dec 05 2019 35.31 -0.49 -1.37% 35.60 35.74 35.22 6,855,796
Dec 04 2019 35.80 0.27 0.76% 35.74 36.05 35.53 8,582,948
Dec 03 2019 35.53 -0.35 -0.98% 35.47 35.88 34.96 8,239,225
Dec 02 2019 35.88 -0.22 -0.61% 36.01 36.36 35.84 6,754,647
Nov 29 2019 36.10 0.00 +0.00% 36.05 36.13 35.855 0
Nov 29 2019 36.10 -0.04 -0.11% 36.05 36.13 35.855 3,927,026
Nov 28 2019 36.14 0.00 +0.00% 36.01 36.27 35.85 0
Nov 27 2019 36.14 0.23 0.64% 36.01 36.27 35.85 5,836,076
Nov 26 2019 35.9111 0.00 +0.00% 35.70 36.00 35.51 0
Nov 26 2019 35.9111 0.11 0.3% 35.70 36.00 35.51 8,289,686
Nov 25 2019 35.802 0.40 1.14% 35.45 35.90 35.31 12,205,763
Nov 22 2019 35.3999 0.71 2.05% 35.27 35.50 34.67 13,565,371
Nov 21 2019 34.69 -0.59 -1.67% 35.53 35.64 34.59 14,373,525
Nov 20 2019 35.28 -1.10 -3.02% 36.21 36.38 35.18 14,052,938
Nov 19 2019 36.38 -0.24 -0.66% 36.67 36.82 36.005 10,533,062
Nov 18 2019 36.62 -0.23 -0.62% 36.68 36.97 36.39 9,765,738
Nov 15 2019 36.85 0.05 0.14% 37.00 37.19 36.725 12,364,890
Nov 14 2019 36.80 -0.45 -1.21% 37.10 37.45 36.69 13,018,928
Nov 13 2019 37.25 -1.39 -3.6% 38.40 38.59 37.09 12,599,950
Nov 12 2019 38.64 -0.08 -0.21% 38.74 38.955 38.36 12,590,057
Nov 11 2019 38.72 0.05 0.13% 38.60 38.80 38.38 3,896,365
Nov 08 2019 38.67 0.18 0.47% 38.33 38.75 37.82 5,913,112
Nov 07 2019 38.49 0.07 0.18% 38.60 38.90 38.42 8,065,303
Nov 06 2019 38.42 0.20 0.52% 38.37 38.50 37.76 7,269,553
Nov 05 2019 38.22 0.00 +0.00% 38.61 38.89 38.15 0
Nov 05 2019 38.22 -0.17 -0.44% 38.61 38.89 38.15 7,300,472
Nov 04 2019 38.39 0.42 1.11% 38.35 38.49 38.11 7,701,971
Nov 01 2019 37.97 0.00 +0.00% 37.21 38.07 37.21 0
Nov 01 2019 37.97 0.81 2.18% 37.21 38.07 37.21 7,901,460
Oct 31 2019 37.16 0.00 +0.00% 37.75 37.90 36.86 0
Oct 31 2019 37.16 -0.74 -1.95% 37.75 37.90 36.86 7,649,566


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.