General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.93 29.93 29.93 0 -0.26(-0.85%)
Dec 29, 2016 30.28 30.48 30.17 30.19 5,140,964 -0.01(-0.03%)
Dec 28, 2016 30.70 30.75 30.18 30.20 9,838,329 -0.34(-1.10%)
Dec 27, 2016 30.75 30.87 30.50 30.53 6,994,167 -0.13(-0.42%)
Dec 23, 2016 30.66 30.66 30.66 0 +0.00(+0.00%)
Dec 22, 2016 31.18 31.27 30.61 30.66 11,535,313 -0.63(-2.00%)
Dec 21, 2016 31.36 31.52 31.23 31.29 7,763,855 -0.16(-0.52%)
Dec 20, 2016 31.27 31.55 31.12 31.45 10,238,058 +0.18(+0.58%)
Dec 19, 2016 31.35 31.55 31.06 31.27 12,757,471 +0.03(+0.08%)
Dec 16, 2016 31.27 31.28 31.01 31.24 27,647,858 +0.11(+0.36%)
Dec 15, 2016 30.82 31.26 30.75 31.13 21,201,620 +0.25(+0.81%)
Dec 14, 2016 31.18 31.60 30.87 30.88 23,042,278 -1.21(-3.77%)
Dec 13, 2016 31.91 32.16 31.74 32.09 10,623,296 +0.22(+0.70%)
Dec 12, 2016 32.22 32.42 31.79 31.87 18,129,948 -0.48(-1.49%)
Dec 09, 2016 31.28 32.37 31.28 32.35 30,770,614 +1.07(+3.40%)
Dec 08, 2016 31.09 31.32 30.96 31.29 16,896,484 +0.10(+0.33%)
Dec 07, 2016 30.22 31.39 30.20 31.18 30,985,300 +1.06(+3.51%)
Dec 06, 2016 30.14 30.20 29.99 30.13 13,813,962 +0.11(+0.37%)
Dec 05, 2016 30.37 30.46 29.99 30.02 14,464,048 -0.08(-0.26%)
Dec 02, 2016 30.81 30.85 30.00 30.09 26,773,218 -0.87(-2.80%)
Dec 01, 2016 29.58 31.16 29.57 30.96 43,643,176 +1.61(+5.50%)
Nov 30, 2016 29.49 29.73 29.28 29.35 18,451,262 -0.03(-0.12%)
Nov 29, 2016 28.92 29.39 28.78 29.38 14,833,840 +0.44(+1.53%)
Nov 28, 2016 29.19 29.22 28.86 28.94 13,542,296 -0.17(-0.58%)
Nov 25, 2016 28.90 29.16 28.84 29.11 6,257,239 +0.33(+1.15%)
Nov 23, 2016 28.78 28.78 28.78 0 +0.04(+0.15%)
Nov 22, 2016 27.89 28.74 27.85 28.73 14,452,525 +0.68(+2.42%)
Nov 21, 2016 28.24 28.28 28.02 28.05 13,712,981 +0.01(+0.03%)
Nov 18, 2016 28.39 28.40 28.01 28.05 10,139,608 -0.36(-1.26%)
Nov 17, 2016 28.02 28.42 27.83 28.40 13,773,933 +0.16(+0.57%)
Nov 16, 2016 28.35 28.35 28.10 28.24 10,379,802 -0.17(-0.60%)
Nov 15, 2016 28.30 28.56 28.13 28.41 12,832,815 +0.13(+0.45%)
Nov 14, 2016 28.81 29.25 28.09 28.28 23,785,156 -0.63(-2.18%)
Nov 11, 2016 27.61 29.14 27.52 28.91 38,880,392 +1.10(+3.94%)
Nov 10, 2016 26.29 27.90 26.27 27.82 32,722,766 +1.50(+5.72%)
Nov 09, 2016 26.27 26.28 25.67 26.31 45,409,584 -0.65(-2.43%)
Nov 08, 2016 27.11 27.17 26.69 26.97 12,192,616 -0.25(-0.91%)
Nov 07, 2016 26.84 27.32 26.80 27.21 15,952,958 +0.73(+2.76%)
Nov 04, 2016 26.35 26.80 26.29 26.48 15,027,063 +0.08(+0.29%)
Nov 03, 2016 26.73 26.89 26.30 26.41 16,144,020 -0.32(-1.21%)
Nov 02, 2016 26.63 26.96 26.61 26.73 13,840,906 -0.03(-0.10%)
Nov 01, 2016 26.94 27.26 26.51 26.75 17,258,614 -0.10(-0.38%)
Oct 31, 2016 26.70 26.90 26.64 26.86 9,359,407 +0.24(+0.89%)
Oct 28, 2016 26.63 26.99 26.53 26.62 12,439,333 -0.01(-0.03%)
Oct 27, 2016 26.98 27.01 26.51 26.63 24,299,214 -0.21(-0.79%)
Oct 26, 2016 26.53 26.97 26.45 26.84 17,597,418 -0.02(-0.06%)
Oct 25, 2016 27.92 27.92 26.68 26.86 40,085,576 -1.17(-4.18%)
Oct 24, 2016 27.35 28.11 27.32 28.03 23,805,544 +0.80(+2.93%)
Oct 21, 2016 26.84 27.34 26.75 27.23 14,091,471 +0.25(+0.91%)
Oct 20, 2016 27.01 27.08 26.68 26.98 9,504,674 -0.09(-0.31%)
Oct 19, 2016 26.80 27.18 26.75 27.07 10,776,479 +0.38(+1.43%)
Oct 18, 2016 27.05 27.09 26.51 26.69 9,381,978 -0.14(-0.51%)
Oct 17, 2016 27.06 27.25 26.80 26.82 8,795,726 -0.26(-0.97%)
Oct 14, 2016 26.99 27.19 26.92 27.08 13,067,655 +0.31(+1.14%)
Oct 13, 2016 26.75 26.88 26.24 26.78 14,241,593 -0.14(-0.54%)
Oct 12, 2016 27.11 27.19 26.90 26.92 6,586,266 -0.18(-0.66%)
Oct 11, 2016 27.39 27.43 26.93 27.10 9,386,869 -0.22(-0.81%)
Oct 10, 2016 27.46 27.71 27.29 27.32 7,171,586 -0.16(-0.59%)
Oct 07, 2016 27.62 27.71 27.24 27.48 10,483,423 -0.16(-0.58%)
Oct 06, 2016 27.65 27.74 27.37 27.65 10,132,471 -0.13(-0.46%)
Oct 05, 2016 27.46 27.86 27.39 27.77 13,053,459 +0.43(+1.59%)
Oct 04, 2016 27.26 27.59 27.23 27.34 10,008,952 +0.11(+0.41%)
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.