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 (%)
Jan 30, 2015 25.84 26.05 25.64 25.64 24,387,138 -0.42(-1.63%)
Jan 29, 2015 25.86 26.20 25.43 26.06 20,127,794 +0.25(+0.97%)
Jan 28, 2015 26.34 26.38 25.74 25.81 21,548,516 -0.46(-1.74%)
Jan 27, 2015 26.25 26.48 26.05 26.27 18,822,756 -0.22(-0.83%)
Jan 26, 2015 26.49 26.75 26.41 26.49 13,773,087 -0.04(-0.15%)
Jan 23, 2015 26.64 26.86 26.49 26.53 17,800,894 -0.06(-0.21%)
Jan 22, 2015 26.84 26.86 26.18 26.58 18,145,542 -0.05(-0.21%)
Jan 21, 2015 26.58 26.82 26.34 26.64 18,258,348 -0.03(-0.12%)
Jan 20, 2015 26.64 26.73 26.21 26.67 15,235,016 +0.20(+0.74%)
Jan 16, 2015 26.18 26.56 26.15 26.47 22,622,940 +0.20(+0.75%)
Jan 15, 2015 27.33 27.41 26.23 26.27 24,730,382 -0.68(-2.54%)
Jan 14, 2015 27.00 27.17 26.40 26.96 34,571,556 -0.75(-2.70%)
Jan 13, 2015 28.36 28.61 27.26 27.70 27,856,050 -0.46(-1.65%)
Jan 12, 2015 28.14 28.25 27.88 28.17 13,471,214 +0.20(+0.70%)
Jan 09, 2015 28.46 28.58 27.83 27.97 18,692,028 -0.48(-1.69%)
Jan 08, 2015 28.34 28.65 28.14 28.45 19,237,016 +0.28(+1.00%)
Jan 07, 2015 27.69 28.25 27.54 28.17 24,578,386 +0.78(+2.84%)
Jan 06, 2015 27.04 27.68 26.80 27.39 22,581,496 +0.41(+1.51%)
Jan 05, 2015 27.49 27.70 26.78 26.98 20,501,180 -0.40(-1.46%)
Jan 02, 2015 27.72 27.75 27.04 27.38 12,414,248 -0.05(-0.20%)
Dec 31, 2014 27.70 27.44 27.44 27.44 15,624,458 -0.14(-0.51%)
Dec 30, 2014 27.16 27.66 27.04 27.58 19,043,438 +0.39(+1.42%)
Dec 29, 2014 26.62 27.37 26.56 27.19 21,188,592 +0.68(+2.58%)
Dec 26, 2014 26.37 26.60 26.29 26.51 8,490,907 +0.24(+0.90%)
Dec 24, 2014 26.35 26.27 26.27 26.27 5,720,625 -0.10(-0.39%)
Dec 23, 2014 26.31 26.49 26.23 26.38 10,776,238 +0.26(+0.99%)
Dec 22, 2014 25.64 26.18 25.64 26.12 16,848,232 +0.33(+1.28%)
Dec 19, 2014 24.96 25.88 24.95 25.79 24,163,710 +0.83(+3.34%)
Dec 18, 2014 24.87 24.95 24.50 24.95 17,944,518 +0.47(+1.93%)
Dec 17, 2014 24.21 24.60 24.08 24.48 16,825,622 +0.33(+1.37%)
Dec 16, 2014 24.07 24.41 23.81 24.15 30,907,904 -0.21(-0.87%)
Dec 15, 2014 24.91 24.97 24.35 24.36 20,417,120 -0.45(-1.81%)
Dec 12, 2014 25.10 25.27 24.81 24.81 14,300,473 -0.49(-1.93%)
Dec 11, 2014 25.26 25.69 25.14 25.30 16,867,764 +0.17(+0.69%)
Dec 10, 2014 25.72 25.82 25.05 25.13 14,736,469 -0.66(-2.56%)
Dec 09, 2014 25.37 25.83 25.28 25.79 14,163,970 +0.10(+0.40%)
Dec 08, 2014 26.34 26.38 25.63 25.68 20,517,064 -0.75(-2.83%)
Dec 05, 2014 25.89 26.56 25.84 26.43 22,761,548 +0.65(+2.54%)
Dec 04, 2014 26.22 26.23 25.73 25.78 15,001,881 -0.43(-1.64%)
Dec 03, 2014 25.99 26.31 25.98 26.20 14,949,901 +0.30(+1.14%)
Dec 02, 2014 25.75 26.19 25.70 25.91 18,981,478 +0.25(+0.97%)
Dec 01, 2014 25.95 26.07 25.60 25.66 18,361,464 -0.38(-1.47%)
Nov 28, 2014 25.24 26.13 25.11 26.04 18,023,334 +1.06(+4.24%)
Nov 26, 2014 25.14 24.98 24.98 24.98 9,518,226 -0.12(-0.50%)
Nov 25, 2014 25.12 25.22 24.90 25.11 11,899,249 +0.03(+0.12%)
Nov 24, 2014 25.12 25.20 24.75 25.08 17,087,786 +0.05(+0.19%)
Nov 21, 2014 25.35 25.36 24.90 25.03 10,997,951 +0.00(+0.00%)
Nov 20, 2014 24.90 25.13 24.77 25.03 10,337,053 -0.02(-0.06%)
Nov 19, 2014 25.09 25.17 24.88 25.04 10,642,216 -0.09(-0.37%)
Nov 18, 2014 25.25 25.31 24.83 25.14 12,536,914 -0.03(-0.12%)
Nov 17, 2014 24.93 25.31 24.85 25.17 15,273,879 +0.41(+1.64%)
Nov 14, 2014 24.65 24.94 24.52 24.76 10,910,107 +0.11(+0.44%)
Nov 13, 2014 24.55 24.85 24.51 24.65 10,723,720 +0.18(+0.73%)
Nov 12, 2014 24.38 24.57 24.23 24.48 9,571,319 +0.05(+0.22%)
Nov 11, 2014 24.18 24.46 24.15 24.42 9,618,063 +0.18(+0.74%)
Nov 10, 2014 24.41 24.54 24.01 24.24 13,164,312 -0.37(-1.49%)
Nov 07, 2014 24.39 24.72 24.34 24.61 12,928,352 +0.17(+0.70%)
Nov 06, 2014 23.91 24.51 23.88 24.44 16,340,868 +0.50(+2.08%)
Nov 05, 2014 24.27 24.29 23.81 23.94 14,261,207 -0.07(-0.29%)
Nov 04, 2014 24.18 24.39 23.90 24.01 15,478,859 -0.28(-1.15%)
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.