Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.84 39.24 38.60 38.62 14,733,638 -0.35(-0.90%)
Oct 30, 2017 38.67 39.37 37.97 38.97 26,475,386 -1.14(-2.85%)
Oct 27, 2017 40.56 40.59 39.63 40.11 13,215,690 -0.55(-1.35%)
Oct 26, 2017 40.61 41.01 40.52 40.66 10,739,308 +0.12(+0.29%)
Oct 25, 2017 41.06 41.31 40.23 40.54 20,099,060 -1.22(-2.93%)
Oct 24, 2017 41.25 42.02 41.08 41.76 31,058,916 +1.20(+2.95%)
Oct 23, 2017 40.92 41.16 40.57 40.57 11,986,873 -0.41(-1.01%)
Oct 20, 2017 40.88 41.09 40.56 40.98 13,580,936 +0.23(+0.57%)
Oct 19, 2017 40.21 40.79 40.04 40.75 14,525,113 +0.21(+0.51%)
Oct 18, 2017 40.69 40.97 40.46 40.54 12,112,529 +0.09(+0.22%)
Oct 17, 2017 41.15 41.39 40.39 40.45 16,358,828 -0.66(-1.62%)
Oct 16, 2017 41.13 41.21 40.75 41.12 9,858,995 -0.11(-0.26%)
Oct 13, 2017 40.69 41.43 40.43 41.23 15,505,013 +0.89(+2.21%)
Oct 12, 2017 40.41 40.82 39.69 40.34 17,433,522 -0.52(-1.28%)
Oct 11, 2017 40.70 40.97 40.51 40.86 14,859,915 +0.23(+0.58%)
Oct 10, 2017 40.70 40.79 40.31 40.62 15,611,567 -0.11(-0.26%)
Oct 09, 2017 40.46 40.82 40.38 40.73 12,165,492 +0.36(+0.89%)
Oct 06, 2017 39.57 40.59 39.54 40.37 23,398,300 +0.97(+2.46%)
Oct 05, 2017 39.45 39.61 39.25 39.40 18,541,288 +0.06(+0.16%)
Oct 04, 2017 38.95 39.48 38.82 39.34 14,978,096 +0.30(+0.76%)
Oct 03, 2017 38.75 39.27 38.64 39.04 34,559,716 +1.17(+3.08%)
Oct 02, 2017 36.85 38.17 36.66 37.87 37,634,504 +1.59(+4.38%)
Sep 29, 2017 36.45 36.54 36.18 36.28 9,926,372 -0.18(-0.49%)
Sep 28, 2017 36.37 36.46 36.27 36.46 10,735,231 +0.00(+0.00%)
Sep 27, 2017 36.56 36.09 36.46 10,851,307 +0.29(+0.80%)
Sep 26, 2017 36.24 36.50 36.10 36.18 15,866,194 -0.04(-0.10%)
Sep 25, 2017 36.11 36.52 35.94 36.21 23,976,818 +0.79(+2.23%)
Sep 22, 2017 35.31 35.53 35.21 35.42 14,101,169 +0.29(+0.82%)
Sep 21, 2017 34.92 35.25 34.92 35.13 15,632,389 +0.20(+0.57%)
Sep 20, 2017 34.92 35.04 34.77 34.94 19,128,896 +0.16(+0.47%)
Sep 19, 2017 34.63 34.93 34.63 34.77 12,849,497 +0.10(+0.29%)
Sep 18, 2017 34.95 35.03 34.64 34.68 13,756,514 -0.26(-0.75%)
Sep 15, 2017 34.81 35.07 34.72 34.94 28,216,430 +0.08(+0.23%)
Sep 14, 2017 34.32 35.21 34.24 34.85 19,500,110 +0.52(+1.52%)
Sep 13, 2017 34.04 34.40 33.98 34.33 11,845,504 +0.29(+0.84%)
Sep 12, 2017 33.61 34.15 33.56 34.05 12,025,107 +0.49(+1.45%)
Sep 11, 2017 33.35 33.68 33.28 33.56 15,023,855 +0.31(+0.95%)
Sep 08, 2017 33.07 33.28 32.91 33.25 9,104,481 +0.08(+0.24%)
Sep 07, 2017 33.61 33.63 32.98 33.17 15,945,107 -0.34(-1.02%)
Sep 06, 2017 33.36 33.57 33.20 33.51 13,894,418 +0.39(+1.18%)
Sep 05, 2017 33.17 33.29 32.79 33.12 14,350,756 -0.12(-0.35%)
Sep 01, 2017 32.67 33.39 32.60 33.23 20,208,272 +0.73(+2.24%)
Aug 31, 2017 31.93 32.68 31.93 32.50 15,287,245 +0.64(+2.01%)
Aug 30, 2017 31.61 31.88 31.50 31.86 8,162,885 +0.27(+0.84%)
Aug 29, 2017 31.44 31.62 31.32 31.59 6,206,310 +0.01(+0.03%)
Aug 28, 2017 31.74 31.83 31.39 31.59 9,003,230 -0.08(-0.25%)
Aug 25, 2017 31.61 31.91 31.61 31.67 7,515,620 +0.07(+0.23%)
Aug 24, 2017 31.70 31.78 31.53 31.59 5,571,207 +0.03(+0.08%)
Aug 23, 2017 31.37 31.72 31.24 31.57 7,229,390 +0.17(+0.54%)
Aug 22, 2017 31.13 31.51 31.11 31.40 8,785,351 +0.35(+1.12%)
Aug 21, 2017 31.04 31.19 30.94 31.05 6,754,857 +0.07(+0.23%)
Aug 18, 2017 31.04 31.19 30.79 30.98 8,087,191 -0.15(-0.49%)
Aug 17, 2017 31.67 31.71 31.11 31.13 8,178,087 -0.67(-2.10%)
Aug 16, 2017 31.71 31.82 31.59 31.80 7,787,928 +0.19(+0.59%)
Aug 15, 2017 31.63 31.90 31.51 31.61 6,762,942 +0.06(+0.20%)
Aug 14, 2017 31.27 31.63 31.18 31.55 8,281,943 +0.48(+1.55%)
Aug 11, 2017 31.11 31.31 31.01 31.07 7,668,898 +0.04(+0.14%)
Aug 10, 2017 31.31 31.40 31.02 31.03 10,824,543 -0.36(-1.13%)
Aug 09, 2017 31.27 31.52 31.19 31.38 9,286,528 -0.10(-0.31%)
Aug 08, 2017 31.40 31.87 31.34 31.48 10,144,712 +0.08(+0.26%)
Aug 07, 2017 31.27 31.48 31.24 31.40 9,280,612 +0.03(+0.08%)
Aug 04, 2017 31.53 30.92 31.37 10,298,927 +0.44(+1.44%)
Aug 03, 2017 31.06 31.29 30.91 30.93 11,655,283 -0.04(-0.14%)
Aug 02, 2017 30.81 31.12 30.79 30.97 10,414,539 +0.05(+0.17%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.