General Motors (NY: GM )

45.28 +0.69 (+1.56%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.00 24.39 23.80 24.33 23,362,484 +0.70(+2.98%)
Sep 29, 2015 23.22 23.74 23.00 23.62 21,032,394 +0.48(+2.07%)
Sep 28, 2015 23.74 23.76 23.05 23.14 19,310,998 -0.69(-2.89%)
Sep 25, 2015 24.14 24.18 23.69 23.83 16,498,254 -0.02(-0.10%)
Sep 24, 2015 23.83 23.91 23.31 23.86 24,293,796 -0.23(-0.94%)
Sep 23, 2015 24.32 24.42 23.97 24.08 13,915,016 -0.25(-1.03%)
Sep 22, 2015 23.84 24.36 23.83 24.33 21,210,144 -0.48(-1.93%)
Sep 21, 2015 24.85 25.08 24.62 24.81 17,678,222 +0.09(+0.36%)
Sep 18, 2015 25.10 25.22 24.69 24.72 38,360,636 -0.65(-2.56%)
Sep 17, 2015 25.32 25.78 25.23 25.37 20,539,624 +0.09(+0.35%)
Sep 16, 2015 25.19 25.58 25.06 25.28 21,072,412 +0.17(+0.68%)
Sep 15, 2015 24.93 25.57 24.93 25.11 27,642,872 +0.22(+0.88%)
Sep 14, 2015 24.40 24.93 24.36 24.89 24,863,626 +0.46(+1.89%)
Sep 11, 2015 24.32 24.47 23.97 24.43 18,935,796 +0.12(+0.50%)
Sep 10, 2015 23.65 24.69 23.65 24.31 23,041,774 +0.60(+2.53%)
Sep 09, 2015 24.18 24.34 23.63 23.71 20,052,120 -0.21(-0.87%)
Sep 08, 2015 23.61 23.97 23.61 23.92 24,108,430 +0.80(+3.46%)
Sep 04, 2015 23.04 23.12 23.12 23.12 16,783,542 -0.18(-0.79%)
Sep 03, 2015 23.52 23.78 23.23 23.30 14,370,597 -0.08(-0.34%)
Sep 02, 2015 23.22 23.39 22.91 23.38 13,461,274 +0.46(+1.99%)
Sep 01, 2015 23.36 23.51 22.73 22.93 20,845,846 -0.64(-2.72%)
Aug 31, 2015 23.29 23.76 23.23 23.57 20,341,428 +0.35(+1.52%)
Aug 28, 2015 22.89 23.33 22.84 23.21 18,947,156 +0.34(+1.47%)
Aug 27, 2015 22.83 23.07 22.43 22.88 35,596,324 +0.38(+1.71%)
Aug 26, 2015 22.11 22.57 21.53 22.49 34,620,836 +0.66(+3.01%)
Aug 25, 2015 23.37 23.37 21.84 21.84 24,937,456 -0.42(-1.87%)
Aug 24, 2015 21.85 23.13 19.71 22.25 44,645,860 -1.44(-6.08%)
Aug 21, 2015 24.38 24.44 23.67 23.69 34,406,104 -0.99(-4.02%)
Aug 20, 2015 25.18 25.18 24.68 24.69 16,675,785 -0.63(-2.50%)
Aug 19, 2015 25.30 25.66 25.11 25.32 17,387,752 -0.06(-0.25%)
Aug 18, 2015 25.14 25.43 25.09 25.38 11,592,428 +0.08(+0.32%)
Aug 17, 2015 25.19 25.36 24.95 25.30 14,931,281 +0.10(+0.38%)
Aug 14, 2015 24.93 25.26 24.86 25.21 15,268,351 +0.34(+1.38%)
Aug 13, 2015 24.71 25.02 24.66 24.86 25,523,516 +0.15(+0.62%)
Aug 12, 2015 24.36 24.82 23.85 24.71 28,978,744 +0.03(+0.13%)
Aug 11, 2015 25.05 25.06 24.49 24.68 30,406,142 -0.89(-3.48%)
Aug 10, 2015 25.58 25.82 25.50 25.57 14,586,265 +0.16(+0.63%)
Aug 07, 2015 25.69 25.73 25.30 25.41 16,189,744 -0.10(-0.38%)
Aug 06, 2015 25.29 25.56 24.93 25.50 24,444,474 +0.21(+0.82%)
Aug 05, 2015 25.43 25.43 24.98 25.30 17,992,856 +0.06(+0.25%)
Aug 04, 2015 25.34 25.43 25.13 25.23 18,863,952 -0.13(-0.51%)
Aug 03, 2015 25.45 25.53 25.06 25.36 18,488,864 +0.14(+0.54%)
Jul 31, 2015 25.68 25.72 25.16 25.22 15,489,343 -0.32(-1.25%)
Jul 30, 2015 25.53 25.66 25.42 25.54 12,645,339 -0.03(-0.13%)
Jul 29, 2015 25.20 25.66 25.16 25.58 25,774,648 +0.50(+2.01%)
Jul 28, 2015 25.21 25.33 24.99 25.07 28,961,268 +0.22(+0.87%)
Jul 27, 2015 24.78 25.07 24.50 24.86 29,151,368 -0.01(-0.03%)
Jul 24, 2015 25.54 25.57 24.67 24.86 28,691,364 -0.35(-1.40%)
Jul 23, 2015 26.14 26.18 25.14 25.22 48,676,956 +0.96(+3.96%)
Jul 22, 2015 24.28 24.43 23.93 24.26 26,066,654 -0.07(-0.30%)
Jul 21, 2015 24.42 24.46 24.27 24.33 29,319,350 -0.09(-0.36%)
Jul 20, 2015 24.70 24.70 24.35 24.42 19,542,576 -0.12(-0.49%)
Jul 17, 2015 24.53 24.66 24.36 24.54 20,274,916 +0.03(+0.13%)
Jul 16, 2015 24.93 24.98 24.26 24.50 44,872,384 -0.66(-2.61%)
Jul 15, 2015 25.50 25.54 25.06 25.16 22,513,122 -0.27(-1.07%)
Jul 14, 2015 25.29 25.60 25.16 25.43 13,532,601 +0.07(+0.28%)
Jul 13, 2015 25.51 25.54 25.18 25.36 20,396,008 +0.22(+0.89%)
Jul 10, 2015 25.06 25.15 24.81 25.14 15,287,657 +0.31(+1.26%)
Jul 09, 2015 25.31 25.42 24.75 24.82 21,153,644 -0.14(-0.58%)
Jul 08, 2015 25.93 25.94 24.77 24.97 37,428,228 -1.34(-5.08%)
Jul 07, 2015 26.11 26.38 25.62 26.30 23,221,938 +0.17(+0.64%)
Jul 06, 2015 26.30 26.51 26.10 26.14 13,031,452 -0.46(-1.75%)
Jul 02, 2015 26.57 26.60 26.60 26.60 10,801,189 +0.15(+0.58%)
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.