Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-10	Z	GM	45.58	45.6299	45.05	45.21	-0.16	7,917,489	30,893	45.03	45.19
2024-05-09	Z	GM	44.98	45.66	44.80	45.36	0.31	9,348,182	35,242	45.29	45.56
2024-05-08	Z	GM	44.85	45.395	44.58	45.05	-0.23	7,564,883	39,588	44.90	45.19
2024-05-07	Z	GM	45.19	45.84	45.165	45.28	0.23	9,135,801	37,003	45.20	45.60
2024-05-06	Z	GM	45.10	45.54	44.96	45.06	0.21	10,301,184	31,079	44.75	45.19
2024-05-03	Z	GM	45.03	45.545	44.505	44.86	0.19	10,045,038	34,049	44.81	44.95
2024-05-02	Z	GM	44.90	45.15	44.57	44.67	0.17	13,213,798	41,784	44.00	44.80
2024-05-01	Z	GM	44.50	45.195	44.38	44.47	-0.06	13,987,156	46,397	44.52	45.43
2024-04-30	Z	GM	45.21	45.42	44.26	44.53	-1.505	15,949,451	49,262	44.10	44.53
2024-04-29	Z	GM	46.00	46.15	45.54	46.04	0.20	10,577,334	40,830	45.56	46.25
2024-04-26	Z	GM	45.60	46.165	45.41	45.84	0.20	12,151,965	48,083	45.80	46.25
2024-04-25	Z	GM	44.67	45.85	44.49	45.62	0.535	14,911,152	50,078	45.15	46.13
2024-04-24	Z	GM	45.31	45.31	44.62	45.08	-0.03	15,010,312	52,934	44.76	44.96
2024-04-23	Z	GM	45.89	45.96	44.37	45.10	1.89	28,764,197	96,368	45.16	46.00
2024-04-22	Z	GM	42.68	43.56	42.205	43.21	0.88	21,307,490	71,449	42.71	43.83
2024-04-19	Z	GM	42.51	42.96	42.185	42.37	-0.06	15,513,228	44,172	42.33	42.82
2024-04-18	Z	GM	42.77	42.835	42.01	42.44	-0.015	14,179,809	42,084	42.16	42.41
2024-04-17	Z	GM	42.91	43.16	42.2905	42.46	-0.20	10,662,890	38,012	42.25	42.98
2024-04-16	Z	GM	42.49	42.92	42.13	42.66	-0.04	12,384,816	43,193	42.13	43.27
2024-04-15	Z	GM	43.805	43.98	42.52	42.69	-0.39	13,499,589	42,059	42.40	42.77
2024-04-12	Z	GM	43.50	43.58	42.645	43.08	-0.765	11,903,795	47,346	42.79	43.26
2024-04-11	Z	GM	43.90	43.99	43.19	43.84	-0.11	19,561,633	45,939	43.80	44.28
2024-04-10	Z	GM	43.90	44.55	43.51	43.94	-0.805	11,635,998	49,326	43.62	43.92
2024-04-09	Z	GM	44.58	44.865	44.07	44.73	0.39	8,794,691	39,678	44.11	45.42
2024-04-08	Z	GM	44.43	44.85	44.2803	44.34	0.115	8,249,837	31,087	44.12	44.59
2024-04-05	Z	GM	43.72	44.305	43.46	44.23	0.55	11,210,113	50,528	43.28	44.31
2024-04-04	Z	GM	45.71	46.04	43.62	43.68	-1.4901	16,985,791	58,012	43.69	44.80
2024-04-03	Z	GM	44.67	45.42	44.64	45.17	0.29	14,376,415	51,083	44.51	45.50
2024-04-02	Z	GM	44.97	45.26	44.59	44.89	-0.5025	13,061,017	42,092	44.50	45.37
2024-04-01	Z	GM	45.13	45.73	44.98	45.40	0.04	11,008,177	38,365	45.00	45.75
2024-03-29	Z	GM	44.63	45.535	44.60	45.35	0.74	0	0	45.46	45.52
2024-03-28	Z	GM	44.63	45.535	44.60	45.35	0.74	14,765,407	52,436	45.46	45.52
2024-03-27	Z	GM	44.06	44.81	44.05	44.59	0.61	22,149,235	61,777	44.64	44.80
2024-03-26	Z	GM	43.69	44.57	43.425	44.00	0.45	15,960,644	50,911	44.24	44.48
2024-03-25	Z	GM	43.06	43.96	43.06	43.55	0.51	14,644,360	45,184	42.67	44.44
2024-03-22	Z	GM	43.30	43.655	43.00	43.06	-0.365	9,392,924	36,819	42.04	43.36
2024-03-21	Z	GM	42.92	43.59	42.84	43.42	0.56	15,266,749	49,038	43.05	43.56
2024-03-20	Z	GM	41.42	42.89	41.36	42.85	1.344	16,894,075	51,915	42.62	42.96
2024-03-19	Z	GM	40.92	41.68	40.72	41.51	0.69	15,936,152	42,697	41.17	41.60
2024-03-18	Z	GM	40.89	40.925	40.33	40.82	0.145	16,125,915	42,589	40.81	41.00
2024-03-15	Z	GM	39.27	40.82	39.27	40.69	1.31	82,751,043	72,514	40.61	40.68
2024-03-14	Z	GM	40.18	40.34	38.945	39.38	-0.8799	18,012,667	50,586	38.75	39.59
2024-03-13	Z	GM	39.46	40.47	39.34	40.26	1.045	19,081,154	50,892	40.29	40.47
2024-03-12	Z	GM	39.58	39.62	38.96	39.21	-0.31	19,440,736	48,969	38.97	39.25
2024-03-11	Z	GM	39.28	39.81	39.22	39.53	0.025	11,658,520	44,202	39.53	39.90
2024-03-08	Z	GM	39.35	40.145	39.31	39.50	0.16	12,922,630	42,375	39.30	40.00
2024-03-07	Z	GM	40.17	40.3199	39.255	39.35	-0.81	15,423,167	49,313	39.29	39.40
2024-03-06	Z	GM	40.65	40.7388	39.8303	40.15	-0.495	15,510,633	52,372	39.99	40.24
2024-03-05	Z	GM	40.70	40.885	40.13	40.65	-0.275	18,913,102	55,807	40.47	40.69
2024-03-04	Z	GM	41.00	41.52	40.76	40.93	-0.0625	14,701,600	47,316	40.71	41.04
2024-03-01	Z	GM	40.82	41.79	40.395	40.98		13,079,612	42,185	10.00	41.50
2024-02-29	Z	GM	40.77	41.335	40.635	40.98	0.45	18,005,117	56,124	40.28	41.25
2024-02-28	Z	GM	40.06	41.08	40.05	40.63	0.46	15,691,973	50,753	40.06	41.07
2024-02-27	Z	GM	40.23	40.60	39.85	40.18	0.38	11,500,960	37,133	40.03	40.60
2024-02-26	Z	GM	39.64	40.73	39.60	39.79	0.17	16,609,971	54,106	39.70	40.27
2024-02-23	Z	GM	39.36	39.95	39.32	39.63	0.29	15,193,371	46,956	39.56	39.99
2024-02-22	Z	GM	39.55	39.80	39.16	39.34	-0.14	11,457,974	40,943	38.70	39.38
2024-02-21	Z	GM	38.96	39.82	38.96	39.49	0.50	15,985,567	52,756	39.17	39.80
2024-02-20	Z	GM	38.35	39.17	38.125	39.01	0.32	16,970,851	57,851	38.65	39.30
2024-02-19	Z	GM	38.80	39.055	38.62	38.70	-0.28	0	0	38.45	39.00
2024-02-16	Z	GM	38.80	39.055	38.62	38.70	-0.28	12,396,502	39,295	38.45	39.00
2024-02-15	Z	GM	38.67	39.51	38.64	38.99	0.63	15,684,576	43,483	38.79	39.43
2024-02-14	Z	GM	38.58	38.75	38.05	38.37	0.06	13,275,387	41,798	38.34	38.55
2024-02-13	Z	GM	38.80	38.94	37.83	38.31	-0.96	18,978,481	57,895	38.24	38.50
2024-02-12	Z	GM	38.54	39.535	38.51	39.28	0.72	18,112,082	57,586	39.06	39.27