General Motors (NY: GM )

44.75 +0.16 (+0.36%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.27 21.32 20.98 21.12 12,293,472 -0.18(-0.86%)
Mar 27, 2013 21.29 21.46 21.22 21.30 7,172,879 -0.07(-0.32%)
Mar 26, 2013 21.46 21.52 21.24 21.37 9,059,520 -0.01(-0.04%)
Mar 25, 2013 21.55 21.62 21.27 21.37 8,787,479 -0.05(-0.21%)
Mar 22, 2013 21.72 21.79 21.22 21.42 16,696,936 -0.31(-1.43%)
Mar 21, 2013 21.94 22.14 21.69 21.73 17,722,894 -0.43(-1.95%)
Mar 20, 2013 21.44 22.24 21.40 22.16 33,576,240 +0.84(+3.91%)
Mar 19, 2013 21.33 21.40 21.18 21.33 16,797,360 +0.05(+0.21%)
Mar 18, 2013 21.21 21.37 21.05 21.28 18,126,352 -0.13(-0.60%)
Mar 15, 2013 21.22 21.45 21.10 21.41 15,961,959 +0.04(+0.18%)
Mar 14, 2013 21.29 21.43 21.28 21.37 8,484,956 +0.07(+0.32%)
Mar 13, 2013 21.54 21.54 21.29 21.31 13,536,788 -0.23(-1.06%)
Mar 12, 2013 21.45 21.74 21.32 21.53 14,084,672 +0.05(+0.21%)
Mar 11, 2013 21.21 21.55 20.91 21.49 25,193,222 +0.24(+1.11%)
Mar 08, 2013 21.18 21.40 21.17 21.25 7,787,046 +0.09(+0.43%)
Mar 07, 2013 21.15 21.36 21.09 21.16 12,423,218 -0.02(-0.11%)
Mar 06, 2013 21.07 21.22 20.96 21.18 11,861,245 +0.25(+1.20%)
Mar 05, 2013 20.66 21.09 20.64 20.93 12,121,173 +0.37(+1.81%)
Mar 04, 2013 20.60 20.71 20.49 20.56 8,678,242 -0.09(-0.44%)
Mar 01, 2013 20.36 20.87 20.30 20.65 11,882,144 +0.05(+0.22%)
Feb 28, 2013 20.58 20.93 20.41 20.61 13,584,000 -0.19(-0.91%)
Feb 27, 2013 20.34 20.93 20.28 20.80 17,280,782 +0.43(+2.12%)
Feb 26, 2013 20.23 20.38 19.88 20.36 17,607,584 -0.21(-1.03%)
Feb 22, 2013 20.04 20.58 19.97 20.58 12,236,185 +0.46(+2.26%)
Feb 21, 2013 20.51 20.52 19.98 20.12 18,297,808 -0.45(-2.18%)
Feb 20, 2013 21.11 21.11 20.53 20.57 9,547,641 -0.44(-2.10%)
Feb 19, 2013 21.02 21.10 20.84 21.01 9,342,426 -0.06(-0.29%)
Feb 15, 2013 20.94 21.19 20.66 21.07 16,944,632 +0.01(+0.04%)
Feb 14, 2013 21.81 22.28 21.00 21.06 25,331,134 -0.70(-3.21%)
Feb 13, 2013 21.82 21.91 21.59 21.76 12,229,308 +0.09(+0.42%)
Feb 12, 2013 21.58 21.82 21.43 21.67 9,453,616 +0.02(+0.07%)
Feb 11, 2013 21.64 21.75 21.52 21.65 7,364,577 -0.03(-0.14%)
Feb 08, 2013 21.66 21.81 21.63 21.69 8,323,075 +0.08(+0.35%)
Feb 07, 2013 21.77 21.94 21.28 21.61 13,825,049 -0.04(-0.18%)
Feb 06, 2013 21.52 21.71 21.42 21.65 9,236,177 +0.42(+2.00%)
Feb 04, 2013 21.17 21.40 21.16 21.22 8,575,929 -0.16(-0.75%)
Feb 01, 2013 21.55 21.63 21.31 21.38 14,115,286 +0.06(+0.28%)
Jan 31, 2013 21.10 21.36 20.96 21.32 11,443,772 +0.11(+0.54%)
Jan 30, 2013 21.46 21.75 21.08 21.21 14,796,369 -0.39(-1.79%)
Jan 29, 2013 21.86 21.87 21.37 21.59 17,208,816 -0.29(-1.32%)
Jan 28, 2013 22.05 22.13 21.72 21.88 9,272,910 -0.18(-0.83%)
Jan 25, 2013 21.98 22.13 21.91 22.06 13,515,389 +0.22(+1.01%)
Jan 24, 2013 21.70 21.99 21.52 21.84 11,065,493 +0.16(+0.74%)
Jan 23, 2013 21.69 21.89 20.20 21.69 14,956,256 -0.05(-0.21%)
Jan 22, 2013 22.16 22.22 21.54 21.73 24,196,910 -0.49(-2.22%)
Jan 18, 2013 22.35 22.41 21.92 22.22 13,168,705 -0.16(-0.71%)
Jan 17, 2013 22.38 22.50 22.16 22.38 15,895,535 +0.14(+0.61%)
Jan 16, 2013 22.44 22.57 21.88 22.25 37,283,580 -0.98(-4.22%)
Jan 15, 2013 22.85 23.29 22.73 23.23 9,877,808 +0.20(+0.89%)
Jan 14, 2013 22.88 23.07 22.69 23.02 8,718,482 -0.02(-0.10%)
Jan 11, 2013 23.06 23.23 22.85 23.04 9,041,789 -0.06(-0.26%)
Jan 10, 2013 22.98 23.11 22.60 23.10 15,961,490 +0.36(+1.57%)
Jan 09, 2013 22.45 22.98 22.44 22.75 17,576,532 +0.46(+2.04%)
Jan 08, 2013 22.51 22.66 22.05 22.29 13,727,295 -0.22(-0.98%)
Jan 07, 2013 22.50 22.66 22.24 22.51 11,047,576 -0.15(-0.67%)
Jan 04, 2013 22.57 22.66 22.19 22.66 10,628,562 +0.03(+0.13%)
Jan 03, 2013 22.05 22.95 21.89 22.63 30,175,608 +0.52(+2.37%)
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.