Historical Data for General Motors Company (GM)

$ 45.06   -0.40 (-0.88%) Volume: 7.54m 1:00 PM EST 27-Nov-2020
After Hours:  $ 44.83   -0.23 (-0.51%) Volume: 508.4k 4:59 PM EST 27-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/27/20 45.35 45.59 44.75 45.06 7.53m -0.40 -0.88% 45.06 339.8m 43,367
11/25/20 45.61 46.06 44.64 45.46 16.1m -1.00 -2.15% 45.46 729.17m 98,120
11/24/20 45.91 46.71 45.07 46.46 20.02m 1.69 3.77% 46.46 924.95m 131,792
11/23/20 43.96 45.16 43.56 44.77 22.51m 1.73 4.02% 44.77 1b 138,641
11/20/20 42.81 43.32 42.37 43.04 16.88m 0.22 0.51% 43.04 725.19m 98,598
11/19/20 42.61 43.185 42.18 42.82 17.17m 0.10 0.23% 42.82 733.68m 114,577
11/18/20 42.19 44.13 42.06 42.72 27.6m 0.74 1.76% 42.72 1.2b 137,271
11/17/20 41.85 42.54 41.14 41.98 16.07m -0.15 -0.36% 41.98 674.77m 101,069
11/16/20 41.77 42.15 40.92 42.13 16.67m 0.94 2.28% 42.13 698.06m 97,924
11/13/20 39.69 41.32 39.595 41.19 15m 1.87 4.76% 41.19 610.48m 96,312
11/12/20 40.11 40.24 38.8113 39.32 20.18m -1.24 -3.06% 39.32 794.39m 123,579
11/11/20 41.29 41.77 40.11 40.56 19.82m -0.52 -1.27% 40.56 806.82m 113,618
11/10/20 39.75 41.59 39.56 41.08 26.59m 2.12 5.44% 41.08 1.09b 153,052
11/09/20 38.7203 39.72 38.63 38.96 22.07m 1.49 3.98% 38.96 867.27m 146,231
11/06/20 37.50 38.14 37.01 37.47 18.07m 0.33 0.89% 37.47 677.31m 106,431
11/05/20 36.90 37.25 35.34 37.14 34.75m 1.90 5.39% 37.14 1.27b 183,785
11/04/20 35.31 35.77 34.23 35.24 14.7m -0.11 -0.31% 35.24 519.29m 107,671
11/03/20 35.10 35.985 34.8934 35.35 11.42m 0.80 2.32% 35.35 405.27m 78,649
11/02/20 35.12 35.3849 34.38 34.55 14.63m 0.02 0.06% 34.55 507.59m 82,836
10/30/20 34.46 35.03 33.96 34.53 13.07m -0.36 -1.03% 34.53 449.9m 93,200