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 )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 34.23 34.40 33.20 33.20 13,241,850 -0.82(-2.42%)
Apr 27, 2018 34.48 34.53 33.87 34.02 9,584,686 -0.54(-1.57%)
Apr 26, 2018 33.96 34.59 33.28 34.56 18,326,336 +0.13(+0.37%)
Apr 25, 2018 34.09 34.52 33.88 34.43 8,832,903 +0.16(+0.47%)
Apr 24, 2018 34.27 34.49 33.92 34.27 10,276,845 +0.22(+0.64%)
Apr 23, 2018 33.87 34.30 33.82 34.06 8,088,462 +0.07(+0.21%)
Apr 20, 2018 34.11 34.34 33.75 33.98 9,626,921 -0.14(-0.42%)
Apr 19, 2018 34.98 35.16 33.82 34.13 11,321,535 -1.05(-2.98%)
Apr 18, 2018 35.46 35.84 35.15 35.18 6,745,032 -0.26(-0.74%)
Apr 17, 2018 35.82 35.83 35.31 35.44 6,039,989 +0.05(+0.13%)
Apr 16, 2018 35.21 35.62 34.94 35.39 5,605,004 +0.40(+1.14%)
Apr 13, 2018 35.35 35.58 34.85 34.99 6,771,682 -0.09(-0.26%)
Apr 12, 2018 35.48 35.68 35.03 35.09 8,738,521 -0.15(-0.44%)
Apr 11, 2018 34.99 35.50 34.78 35.24 9,284,094 -0.06(-0.18%)
Apr 10, 2018 34.88 35.56 34.69 35.30 17,199,140 +1.12(+3.28%)
Apr 09, 2018 34.59 34.79 34.16 34.18 14,863,267 +0.14(+0.40%)
Apr 06, 2018 34.30 34.48 33.61 34.05 16,303,807 -0.29(-0.84%)
Apr 05, 2018 34.56 34.77 34.24 34.34 12,690,724 -0.03(-0.08%)
Apr 04, 2018 32.54 34.39 32.48 34.36 18,828,678 +0.98(+2.95%)
Apr 03, 2018 33.25 33.75 32.88 33.38 17,521,750 +1.07(+3.30%)
Apr 02, 2018 32.62 32.76 31.83 32.31 15,393,099 -0.52(-1.60%)
Mar 29, 2018 32.84 32.84 32.84 0 +0.79(+2.45%)
Mar 28, 2018 31.63 32.34 31.53 32.05 19,816,600 +0.54(+1.72%)
Mar 27, 2018 32.55 32.56 31.17 31.51 19,558,678 -1.01(-3.11%)
Mar 26, 2018 32.47 32.57 31.90 32.52 10,314,997 +0.74(+2.33%)
Mar 23, 2018 32.91 33.06 31.74 31.78 14,646,503 -1.07(-3.25%)
Mar 22, 2018 33.64 33.73 32.78 32.84 16,772,000 -1.11(-3.27%)
Mar 21, 2018 33.58 34.35 33.52 33.96 12,803,129 +0.62(+1.87%)
Mar 20, 2018 33.55 33.66 33.20 33.33 9,401,437 -0.11(-0.32%)
Mar 19, 2018 34.27 34.32 33.03 33.44 13,394,894 -0.84(-2.45%)
Mar 16, 2018 34.26 34.47 34.06 34.28 11,404,905 +0.08(+0.24%)
Mar 15, 2018 34.31 34.33 33.96 34.20 9,008,899 +0.14(+0.42%)
Mar 14, 2018 34.77 34.89 34.02 34.06 14,790,126 -0.29(-0.84%)
Mar 13, 2018 34.31 34.82 34.22 34.34 13,727,230 +0.16(+0.48%)
Mar 12, 2018 34.22 34.33 33.96 34.18 12,557,468 -0.01(-0.03%)
Mar 09, 2018 34.20 34.41 34.03 34.19 13,582,010 +0.00(+0.00%)
Mar 08, 2018 34.01 34.24 33.63 34.19 14,479,970 +0.43(+1.28%)
Mar 07, 2018 33.85 33.24 33.76 16,823,410 -0.17(-0.50%)
Mar 06, 2018 34.01 34.06 33.58 33.93 13,579,193 +0.17(+0.50%)
Mar 05, 2018 33.39 33.90 33.20 33.76 13,427,386 +0.28(+0.83%)
Mar 02, 2018 33.52 33.64 32.73 33.48 26,899,362 -0.32(-0.95%)
Mar 01, 2018 35.41 35.41 33.46 33.80 29,266,772 -1.40(-3.96%)
Feb 28, 2018 35.44 35.91 35.17 35.20 25,544,340 -0.73(-2.04%)
Feb 27, 2018 37.11 37.16 35.89 35.93 14,219,817 -1.23(-3.30%)
Feb 26, 2018 36.74 37.23 36.45 37.16 10,493,679 +0.56(+1.54%)
Feb 23, 2018 36.72 36.80 36.30 36.59 7,182,189 +0.00(+0.00%)
Feb 22, 2018 36.59 9,818,615 +0.31(+0.86%)
Feb 21, 2018 36.45 36.94 36.23 36.28 10,156,634 -0.19(-0.51%)
Feb 20, 2018 36.58 36.89 36.31 36.47 8,735,094 -0.29(-0.78%)
Feb 16, 2018 36.75 36.75 36.75 0 -0.68(-1.82%)
Feb 15, 2018 37.74 37.06 37.43 10,862,018 +0.04(+0.10%)
Feb 14, 2018 36.70 37.49 36.61 37.40 11,482,738 +0.37(+0.99%)
Feb 13, 2018 37.00 37.03 9,980,110 -0.54(-1.43%)
Feb 12, 2018 37.52 38.12 37.22 37.57 21,661,980 +0.48(+1.30%)
Feb 09, 2018 36.82 37.54 35.98 37.08 21,910,326 +0.64(+1.74%)
Feb 08, 2018 37.98 38.20 36.44 36.45 20,157,204 -1.47(-3.87%)
Feb 07, 2018 37.39 37.93 37.28 37.92 21,678,142 +0.47(+1.27%)
Feb 06, 2018 35.83 37.77 35.79 37.44 29,087,408 +1.57(+4.39%)
Feb 05, 2018 36.66 36.97 35.59 35.87 21,859,912 -0.80(-2.20%)
Feb 02, 2018 37.76 37.81 36.54 36.67 15,631,870 -1.28(-3.37%)
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.