General Motors (NY: GM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	34.51	34.59	34.33	34.47	4,101,799	-0.13(-0.39%)
Nov 27, 2019	34.48	34.72	34.32	34.60	6,101,204	+0.14(+0.42%)
Nov 26, 2019	34.18	34.46	34.00	34.46	8,612,958	+0.17(+0.50%)
Nov 25, 2019	33.94	34.36	33.84	34.28	12,751,421	+0.46(+1.36%)
Nov 22, 2019	33.77	33.99	33.44	33.82	14,170,895	+0.63(+1.90%)
Nov 21, 2019	34.02	34.06	33.12	33.19	15,017,178	-0.58(-1.73%)
Nov 20, 2019	34.67	34.71	33.68	33.78	14,681,885	-1.05(-3.02%)
Nov 19, 2019	35.11	35.14	34.48	34.83	11,003,513	-0.23(-0.66%)
Nov 18, 2019	35.12	35.26	34.84	35.06	10,201,301	-0.26(-0.73%)
Nov 15, 2019	35.42	35.53	35.16	35.32	12,908,916	+0.09(+0.24%)
Nov 14, 2019	35.52	35.85	35.13	35.23	13,598,792	-0.37(-1.05%)
Nov 13, 2019	36.76	36.76	35.51	35.61	13,115,034	-1.34(-3.63%)
Nov 12, 2019	37.09	37.30	36.73	36.95	13,251,975	-0.12(-0.34%)
Nov 11, 2019	36.96	37.15	36.74	37.07	4,081,376	+0.05(+0.13%)
Nov 08, 2019	36.78	37.02	36.21	37.02	6,176,200	+0.17(+0.47%)
Nov 07, 2019	36.96	37.24	36.82	36.85	8,429,316	+0.07(+0.18%)
Nov 06, 2019	36.73	36.84	36.15	36.78	7,604,965	+0.18(+0.50%)
Nov 05, 2019	36.96	37.23	36.58	36.60	7,643,534	-0.15(-0.42%)
Nov 04, 2019	36.72	36.85	36.59	36.75	8,044,848	+0.40(+1.11%)
Nov 01, 2019	35.62	36.45	35.62	36.35	8,277,967	+0.78(+2.18%)
Oct 31, 2019	36.02	36.29	35.29	35.58	7,993,388	-0.72(-1.98%)
Oct 30, 2019	36.63	36.63	35.83	36.29	7,721,695	-0.29(-0.79%)
Oct 29, 2019	36.00	37.05	36.00	36.58	19,388,740	+1.50(+4.28%)
Oct 28, 2019	35.62	35.71	34.94	35.08	11,118,484	-0.10(-0.27%)
Oct 25, 2019	34.26	35.25	34.24	35.17	9,124,335	+0.88(+2.57%)
Oct 24, 2019	35.06	35.20	34.22	34.29	7,115,365	-0.76(-2.16%)
Oct 23, 2019	34.71	35.08	34.30	35.05	6,756,445	+0.29(+0.83%)
Oct 22, 2019	34.25	35.02	34.04	34.76	7,075,052	+0.36(+1.06%)
Oct 21, 2019	34.89	35.16	34.11	34.40	7,759,970	-0.23(-0.66%)
Oct 18, 2019	34.55	34.82	34.48	34.63	7,164,935	-0.02(-0.06%)
Oct 17, 2019	35.24	35.25	34.34	34.65	9,123,095	-0.44(-1.26%)
Oct 16, 2019	34.94	35.63	34.90	35.09	13,948,975	+0.37(+1.08%)
Oct 15, 2019	33.96	35.00	33.67	34.71	11,193,926	+0.73(+2.14%)
Oct 14, 2019	33.88	34.04	33.76	33.99	5,905,663	-0.07(-0.20%)
Oct 11, 2019	33.72	34.47	33.71	34.05	12,784,305	+0.87(+2.63%)
Oct 10, 2019	32.98	33.80	32.75	33.18	11,464,339	+0.50(+1.52%)
Oct 09, 2019	32.53	32.88	32.35	32.69	6,643,791	+0.25(+0.77%)
Oct 08, 2019	32.85	33.00	32.27	32.44	11,720,632	-0.83(-2.50%)
Oct 07, 2019	33.13	33.61	32.84	33.27	7,173,296	-0.15(-0.46%)
Oct 04, 2019	33.51	33.69	33.11	33.42	7,427,107	-0.07(-0.20%)
Oct 03, 2019	33.04	33.50	32.70	33.49	12,662,407	+0.29(+0.87%)
Oct 02, 2019	34.25	34.25	32.94	33.20	13,669,918	-1.37(-3.96%)
Oct 01, 2019	35.87	35.88	34.50	34.57	10,578,917	-1.31(-3.66%)
Sep 30, 2019	35.90	35.98	35.43	35.88	7,929,488	+0.06(+0.16%)
Sep 27, 2019	36.23	36.35	35.39	35.83	7,185,616	-0.18(-0.51%)
Sep 26, 2019	35.77	36.28	35.59	36.01	8,708,889	+0.48(+1.35%)
Sep 25, 2019	35.19	35.66	34.89	35.53	8,837,300	+0.33(+0.92%)
Sep 24, 2019	35.75	35.89	35.00	35.20	8,377,696	-0.45(-1.26%)
Sep 23, 2019	35.22	35.83	35.01	35.65	8,598,070	-0.12(-0.35%)
Sep 20, 2019	36.44	36.45	35.70	35.78	19,665,446	-0.39(-1.09%)
Sep 19, 2019	36.62	36.72	36.13	36.17	5,168,679	-0.38(-1.05%)
Sep 18, 2019	36.52	36.72	36.30	36.55	6,287,744	-0.11(-0.29%)
Sep 17, 2019	35.61	36.78	35.28	36.66	11,909,075	+1.03(+2.90%)
Sep 16, 2019	36.35	36.53	35.39	35.62	16,346,182	-1.58(-4.25%)
Sep 13, 2019	37.79	37.89	37.13	37.20	10,584,563	-0.20(-0.54%)
Sep 12, 2019	37.73	37.81	37.24	37.41	7,292,652	-0.37(-0.99%)
Sep 11, 2019	37.72	37.85	37.20	37.78	7,290,370	-0.11(-0.30%)
Sep 10, 2019	37.53	37.99	37.18	37.89	7,555,574	+0.00(+0.00%)
Sep 09, 2019	37.40	38.08	37.29	37.89	7,879,647	+0.77(+2.06%)
Sep 06, 2019	37.26	37.27	36.88	37.13	5,235,721	+0.05(+0.13%)
Sep 05, 2019	36.97	37.85	36.97	37.08	11,225,378	+0.83(+2.30%)
Sep 04, 2019	35.37	36.32	35.30	36.25	8,551,639	+1.26(+3.60%)