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 )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 32.52 32.66 31.34 31.69 20,178,638 -1.69(-5.05%)
Jun 29, 2022 33.72 33.79 32.59 33.37 11,451,873 -0.54(-1.59%)
Jun 28, 2022 35.11 36.05 33.87 33.91 15,232,824 -0.64(-1.85%)
Jun 27, 2022 34.91 35.24 34.26 34.55 10,466,427 -0.19(-0.55%)
Jun 24, 2022 33.03 34.92 32.98 34.74 18,443,646 +1.83(+5.55%)
Jun 23, 2022 32.84 33.27 32.16 32.91 14,441,385 +0.16(+0.49%)
Jun 22, 2022 32.12 33.43 31.96 32.76 15,010,029 +0.19(+0.58%)
Jun 21, 2022 32.76 33.02 31.82 32.57 16,664,489 +0.76(+2.38%)
Jun 17, 2022 31.38 32.32 30.58 31.81 23,703,702 +0.46(+1.46%)
Jun 16, 2022 32.78 32.78 30.85 31.35 22,831,616 -2.75(-8.07%)
Jun 15, 2022 33.28 34.52 33.27 34.10 19,157,916 +0.98(+2.95%)
Jun 14, 2022 32.60 33.51 32.40 33.12 17,928,584 +0.92(+2.85%)
Jun 13, 2022 33.78 34.00 32.08 32.21 23,238,654 -2.72(-7.80%)
Jun 10, 2022 35.65 36.29 34.92 34.93 15,917,375 -1.64(-4.47%)
Jun 09, 2022 37.39 37.59 36.55 36.57 9,329,126 -1.04(-2.76%)
Jun 08, 2022 38.25 38.68 37.54 37.60 10,232,752 -0.68(-1.77%)
Jun 07, 2022 37.14 38.37 36.74 38.28 14,549,984 +0.54(+1.43%)
Jun 06, 2022 38.26 38.34 37.42 37.74 11,053,603 +0.22(+0.58%)
Jun 03, 2022 38.00 38.20 37.39 37.52 11,697,213 -1.26(-3.24%)
Jun 02, 2022 38.31 39.16 38.27 38.78 10,753,429 +0.60(+1.57%)
Jun 01, 2022 38.92 39.55 37.81 38.18 12,266,183 -0.41(-1.06%)
May 31, 2022 38.52 38.86 37.87 38.59 20,628,350 +0.11(+0.29%)
May 27, 2022 37.71 38.50 37.27 38.48 15,719,965 +1.15(+3.07%)
May 26, 2022 36.30 37.67 36.30 37.33 14,597,731 +1.44(+4.00%)
May 25, 2022 34.82 36.27 34.82 35.90 15,428,031 +0.77(+2.19%)
May 24, 2022 35.45 35.49 34.23 35.13 16,734,163 -0.79(-2.19%)
May 23, 2022 35.85 36.53 35.01 35.92 20,001,348 +0.60(+1.69%)
May 20, 2022 36.93 37.00 34.31 35.32 24,128,018 -0.72(-1.99%)
May 19, 2022 35.30 36.57 35.07 36.04 15,580,124 +0.29(+0.81%)
May 18, 2022 37.41 37.68 35.51 35.75 19,280,560 -2.26(-5.96%)
May 17, 2022 37.94 38.46 37.26 38.01 15,540,611 +1.00(+2.70%)
May 16, 2022 37.92 37.95 36.68 37.02 16,546,933 -1.11(-2.91%)
May 13, 2022 36.10 38.40 35.99 38.12 23,049,806 +2.64(+7.45%)
May 12, 2022 35.38 36.12 34.50 35.48 43,239,552 -1.71(-4.59%)
May 11, 2022 38.69 39.35 37.09 37.19 18,061,920 -1.43(-3.69%)
May 10, 2022 39.30 39.40 37.43 38.61 20,249,130 +0.44(+1.15%)
May 09, 2022 38.89 40.13 37.99 38.17 18,549,964 -1.32(-3.34%)
May 06, 2022 39.70 40.03 38.71 39.49 14,718,389 -0.37(-0.93%)
May 05, 2022 40.23 40.66 39.26 39.86 15,351,331 -1.22(-2.96%)
May 04, 2022 39.51 41.15 39.21 41.08 15,847,743 +1.23(+3.08%)
May 03, 2022 39.23 40.18 38.73 39.85 19,173,446 +1.49(+3.88%)
May 02, 2022 37.58 38.40 37.17 38.36 16,154,748 +0.54(+1.42%)
Apr 29, 2022 38.72 39.33 37.69 37.82 16,805,218 -0.84(-2.17%)
Apr 28, 2022 39.26 39.52 37.23 38.66 22,846,388 +0.09(+0.23%)
Apr 27, 2022 38.20 39.43 37.61 38.57 19,871,020 +0.62(+1.63%)
Apr 26, 2022 39.13 39.36 37.80 37.95 21,708,530 -1.78(-4.47%)
Apr 25, 2022 39.26 39.90 38.58 39.73 18,744,056 -0.02(-0.05%)
Apr 22, 2022 40.37 40.65 39.69 39.75 17,758,874 -0.87(-2.14%)
Apr 21, 2022 42.66 42.90 40.47 40.62 12,570,809 -1.01(-2.42%)
Apr 20, 2022 42.15 43.14 41.59 41.62 13,015,802 -0.36(-0.86%)
Apr 19, 2022 40.72 42.09 40.72 41.98 13,883,129 +1.45(+3.57%)
Apr 18, 2022 40.04 40.84 39.86 40.54 11,809,485 +0.50(+1.25%)
Apr 14, 2022 40.06 40.69 40.00 40.04 13,346,113 -0.09(-0.22%)
Apr 13, 2022 39.53 40.36 39.45 40.13 10,922,083 +0.18(+0.45%)
Apr 12, 2022 40.52 40.69 39.55 39.95 17,250,884 -0.29(-0.72%)
Apr 11, 2022 38.72 41.24 38.60 40.24 25,067,714 +0.98(+2.49%)
Apr 08, 2022 38.26 39.96 38.08 39.26 22,137,312 +0.63(+1.63%)
Apr 07, 2022 39.20 39.44 37.51 38.63 28,357,284 -0.78(-1.97%)
Apr 06, 2022 40.70 41.24 39.39 39.41 29,303,094 -1.92(-4.64%)
Apr 05, 2022 42.86 43.06 41.23 41.33 19,886,276 -1.76(-4.08%)
Apr 04, 2022 43.17 43.32 42.43 43.08 12,625,238 +0.22(+0.51%)
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.