General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 23.66 24.91 23.26 23.76 18,292,664 +0.11(+0.46%)
Jun 29, 2016 23.51 23.68 23.18 23.65 12,675,743 +0.36(+1.55%)
Jun 28, 2016 23.45 23.50 23.01 23.29 16,745,053 +0.19(+0.84%)
Jun 27, 2016 23.59 23.60 22.96 23.10 22,202,396 -0.71(-2.96%)
Jun 24, 2016 24.00 24.39 23.72 23.81 35,942,140 -1.23(-4.93%)
Jun 23, 2016 24.85 25.07 24.81 25.04 11,423,308 +0.42(+1.71%)
Jun 22, 2016 24.64 24.85 24.58 24.62 10,378,036 -0.16(-0.64%)
Jun 21, 2016 24.89 25.00 24.71 24.78 12,287,532 -0.12(-0.47%)
Jun 20, 2016 24.87 25.22 24.85 24.90 14,682,341 +0.35(+1.44%)
Jun 17, 2016 24.47 24.71 24.40 24.54 15,133,004 +0.18(+0.72%)
Jun 16, 2016 24.07 24.41 23.94 24.37 11,497,241 +0.13(+0.55%)
Jun 15, 2016 24.33 24.54 24.18 24.23 10,098,496 +0.03(+0.10%)
Jun 14, 2016 24.41 24.61 24.06 24.21 12,803,855 -0.21(-0.86%)
Jun 13, 2016 24.23 24.69 24.18 24.42 16,519,064 +0.02(+0.07%)
Jun 10, 2016 24.54 24.64 24.33 24.40 12,790,499 -0.25(-1.02%)
Jun 09, 2016 24.75 24.77 24.48 24.65 14,180,046 -0.18(-0.71%)
Jun 08, 2016 25.19 25.22 24.79 24.83 15,469,981 -0.24(-0.94%)
Jun 07, 2016 25.01 25.19 24.83 25.07 17,397,882 +0.20(+0.80%)
Jun 06, 2016 24.75 24.91 24.64 24.87 13,248,434 +0.32(+1.32%)
Jun 03, 2016 24.95 25.00 24.47 24.54 22,371,624 -0.55(-2.18%)
Jun 02, 2016 24.98 25.26 24.92 25.09 15,255,531 +0.03(+0.13%)
Jun 01, 2016 25.83 25.83 24.77 25.06 31,357,846 -0.88(-3.39%)
May 31, 2016 26.15 26.22 25.81 25.94 14,235,287 -0.09(-0.35%)
May 27, 2016 25.96 26.03 26.03 26.03 7,344,556 +0.08(+0.32%)
May 26, 2016 26.24 26.33 25.85 25.94 8,137,994 -0.30(-1.14%)
May 25, 2016 25.86 26.34 25.80 26.24 12,243,944 +0.50(+1.93%)
May 24, 2016 25.41 25.77 25.39 25.75 10,544,579 +0.38(+1.50%)
May 23, 2016 25.29 25.40 25.16 25.36 8,079,195 +0.02(+0.07%)
May 20, 2016 25.30 25.53 25.21 25.35 9,330,079 +0.21(+0.82%)
May 19, 2016 25.30 25.44 25.02 25.14 12,231,831 -0.36(-1.40%)
May 18, 2016 25.34 25.74 25.24 25.50 10,196,085 +0.10(+0.39%)
May 17, 2016 25.21 25.52 25.11 25.40 11,508,997 -0.03(-0.13%)
May 16, 2016 25.29 25.69 25.29 25.43 21,406,632 +0.12(+0.49%)
May 13, 2016 25.60 25.94 25.18 25.31 12,739,859 -0.55(-2.12%)
May 12, 2016 25.87 26.01 25.50 25.85 11,350,680 +0.08(+0.32%)
May 11, 2016 25.97 26.09 25.70 25.77 10,297,279 -0.22(-0.86%)
May 10, 2016 25.62 26.01 25.57 25.99 11,076,859 +0.47(+1.85%)
May 09, 2016 25.70 25.76 25.32 25.52 9,801,415 -0.15(-0.58%)
May 06, 2016 25.48 25.80 25.34 25.67 13,782,473 +0.35(+1.38%)
May 05, 2016 25.53 25.55 25.12 25.32 12,521,013 -0.04(-0.16%)
May 04, 2016 25.70 25.77 25.22 25.36 16,535,204 -0.55(-2.11%)
May 03, 2016 26.18 26.20 25.43 25.91 18,146,406 -0.41(-1.57%)
May 02, 2016 26.57 26.63 26.31 26.33 11,808,507 -0.04(-0.16%)
Apr 29, 2016 26.82 26.82 26.14 26.37 15,115,283 -0.53(-1.97%)
Apr 28, 2016 26.51 27.14 26.31 26.90 16,212,363 +0.23(+0.87%)
Apr 27, 2016 26.68 26.77 26.52 26.67 8,094,124 -0.02(-0.09%)
Apr 26, 2016 26.53 26.78 26.48 26.69 10,493,520 +0.20(+0.75%)
Apr 25, 2016 26.61 26.62 26.20 26.49 12,789,831 -0.19(-0.71%)
Apr 22, 2016 27.08 27.19 26.63 26.68 16,672,879 -0.40(-1.47%)
Apr 21, 2016 27.51 27.70 26.92 27.08 27,488,148 +0.39(+1.46%)
Apr 20, 2016 26.53 26.87 26.53 26.69 15,570,912 +0.18(+0.69%)
Apr 19, 2016 26.24 26.67 26.21 26.51 17,376,404 +0.55(+2.11%)
Apr 18, 2016 25.50 26.01 25.38 25.96 18,985,512 +0.62(+2.45%)
Apr 15, 2016 25.44 25.57 25.21 25.34 9,963,384 -0.13(-0.52%)
Apr 14, 2016 25.57 25.74 25.41 25.47 9,887,912 -0.05(-0.20%)
Apr 13, 2016 24.88 25.60 24.82 25.52 13,359,052 +0.89(+3.60%)
Apr 12, 2016 24.51 24.66 24.27 24.63 13,525,094 +0.15(+0.61%)
Apr 11, 2016 24.45 24.91 24.44 24.48 10,712,841 +0.13(+0.54%)
Apr 08, 2016 24.60 24.68 24.24 24.35 10,665,672 -0.04(-0.17%)
Apr 07, 2016 24.75 24.82 24.19 24.39 15,515,393 -0.43(-1.74%)
Apr 06, 2016 24.59 24.83 24.29 24.82 11,602,018 +0.28(+1.15%)
Apr 05, 2016 24.60 24.65 24.34 24.54 10,977,238 -0.25(-1.00%)
Apr 04, 2016 25.21 25.27 24.67 24.79 14,672,712 -0.47(-1.87%)
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.