Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 35.86 36.31 35.72 36.27 10,996,111 +0.68(+1.92%)
Mar 30, 2023 35.84 36.07 35.46 35.59 9,405,671 +0.29(+0.81%)
Mar 29, 2023 34.50 35.33 34.32 35.30 13,439,014 +1.46(+4.33%)
Mar 28, 2023 34.07 34.26 33.67 33.84 12,352,609 -0.23(-0.67%)
Mar 27, 2023 33.93 34.15 33.37 34.06 11,445,641 +0.73(+2.20%)
Mar 24, 2023 33.08 33.40 32.61 33.33 12,049,622 -0.03(-0.09%)
Mar 23, 2023 33.98 34.37 32.80 33.36 12,727,710 -0.31(-0.91%)
Mar 22, 2023 34.74 34.92 33.65 33.67 13,074,881 -1.04(-2.99%)
Mar 21, 2023 34.24 34.92 34.07 34.71 13,840,083 +1.46(+4.40%)
Mar 20, 2023 33.07 33.87 32.89 33.24 15,105,717 +0.24(+0.72%)
Mar 17, 2023 33.90 33.90 32.75 33.01 28,058,510 -1.22(-3.55%)
Mar 16, 2023 33.47 34.53 33.38 34.22 24,158,620 +0.28(+0.82%)
Mar 15, 2023 34.22 34.23 33.25 33.94 18,194,304 -1.26(-3.57%)
Mar 14, 2023 36.05 36.26 34.68 35.20 19,152,820 -0.16(-0.45%)
Mar 13, 2023 35.22 35.90 34.47 35.36 22,723,940 -0.75(-2.08%)
Mar 10, 2023 37.28 37.35 35.85 36.11 14,299,948 -1.29(-3.44%)
Mar 09, 2023 39.08 39.25 37.34 37.40 15,777,515 -1.92(-4.88%)
Mar 08, 2023 39.25 39.57 38.93 39.31 10,794,101 +0.02(+0.05%)
Mar 07, 2023 39.77 39.98 39.18 39.29 12,261,650 -0.70(-1.76%)
Mar 06, 2023 40.56 40.73 39.80 40.00 9,920,982 -0.55(-1.37%)
Mar 03, 2023 39.94 40.89 39.80 40.55 13,582,224 +1.46(+3.74%)
Mar 02, 2023 37.97 39.12 37.69 39.09 13,101,344 +0.89(+2.33%)
Mar 01, 2023 38.16 38.80 38.12 38.20 14,349,987 -0.02(-0.05%)
Feb 28, 2023 38.68 38.71 37.97 38.22 17,400,882 -0.56(-1.45%)
Feb 27, 2023 39.00 39.47 38.61 38.78 17,561,600 +0.13(+0.33%)
Feb 24, 2023 38.38 38.79 37.94 38.65 13,106,923 -0.07(-0.18%)
Feb 23, 2023 40.49 40.70 38.34 38.72 20,193,896 -1.62(-4.01%)
Feb 22, 2023 40.67 40.91 40.08 40.34 9,997,755 -0.24(-0.58%)
Feb 21, 2023 41.86 42.50 40.53 40.57 12,486,092 -2.01(-4.73%)
Feb 17, 2023 42.42 42.59 41.62 42.59 13,212,808 +0.07(+0.16%)
Feb 16, 2023 41.82 43.04 41.65 42.52 14,725,608 +0.15(+0.35%)
Feb 15, 2023 41.57 42.40 41.48 42.37 11,819,985 +0.51(+1.23%)
Feb 14, 2023 41.14 42.15 41.13 41.86 13,186,742 +0.40(+0.98%)
Feb 13, 2023 40.18 41.51 40.17 41.45 13,024,320 +0.66(+1.62%)
Feb 10, 2023 40.68 41.06 40.41 40.79 11,604,406 -0.28(-0.67%)
Feb 09, 2023 41.52 42.40 40.93 41.07 21,133,420 +0.06(+0.14%)
Feb 08, 2023 40.52 41.53 40.43 41.01 12,486,472 +0.17(+0.41%)
Feb 07, 2023 40.70 41.21 40.19 40.84 11,699,074 +0.06(+0.15%)
Feb 06, 2023 40.35 41.05 40.21 40.78 14,482,619 +0.21(+0.51%)
Feb 03, 2023 40.10 41.42 39.76 40.57 18,821,278 -0.36(-0.89%)
Feb 02, 2023 39.74 41.48 39.38 40.94 29,133,696 +2.17(+5.60%)
Feb 01, 2023 38.92 39.30 38.04 38.77 25,876,282 -0.02(-0.05%)
Jan 31, 2023 38.40 39.19 37.81 38.79 47,627,800 +2.99(+8.35%)
Jan 30, 2023 36.25 36.77 35.73 35.80 23,903,112 -1.64(-4.37%)
Jan 27, 2023 36.09 37.72 35.95 37.44 22,296,964 +1.45(+4.03%)
Jan 26, 2023 36.49 36.68 35.74 35.99 19,818,654 +0.16(+0.44%)
Jan 25, 2023 35.50 36.06 34.90 35.83 13,894,887 +0.12(+0.33%)
Jan 24, 2023 35.51 36.16 35.34 35.71 12,228,806 -0.24(-0.66%)
Jan 23, 2023 35.21 36.10 35.05 35.95 17,232,176 +1.08(+3.08%)
Jan 20, 2023 35.20 35.52 34.81 34.87 17,422,814 -0.37(-1.06%)
Jan 19, 2023 35.17 35.53 34.65 35.25 11,559,038 -0.70(-1.95%)
Jan 18, 2023 36.56 37.02 35.93 35.95 11,473,966 -0.17(-0.46%)
Jan 17, 2023 36.01 36.64 35.72 36.11 13,931,845 +0.10(+0.27%)
Jan 13, 2023 35.99 36.23 35.32 36.02 21,534,050 -1.80(-4.75%)
Jan 12, 2023 37.62 38.09 37.32 37.81 15,526,544 +0.50(+1.35%)
Jan 11, 2023 36.84 37.59 36.65 37.31 15,395,563 +0.70(+1.91%)
Jan 10, 2023 35.65 36.64 35.41 36.61 10,417,064 +1.17(+3.31%)
Jan 09, 2023 36.04 36.34 35.36 35.43 11,774,650 +0.01(+0.03%)
Jan 06, 2023 34.22 35.52 34.08 35.42 9,917,663 +0.90(+2.60%)
Jan 05, 2023 33.74 34.96 33.66 34.53 12,094,364 +0.31(+0.89%)
Jan 04, 2023 33.83 34.47 33.63 34.22 11,479,496 +0.86(+2.57%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.