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 31, 2013 30.89 31.02 31.02 31.02 14,625,388 +0.14(+0.44%)
Dec 30, 2013 31.12 31.22 30.85 30.88 11,505,748 -0.19(-0.61%)
Dec 27, 2013 31.35 31.45 31.01 31.07 13,244,446 -0.44(-1.40%)
Dec 26, 2013 31.15 31.76 31.15 31.51 14,713,846 +0.49(+1.57%)
Dec 24, 2013 31.31 31.35 30.99 31.03 10,019,977 -0.31(-0.99%)
Dec 23, 2013 31.04 31.56 30.82 31.34 26,777,940 +0.23(+0.73%)
Dec 20, 2013 30.79 31.16 30.50 31.11 65,422,848 +0.52(+1.71%)
Dec 19, 2013 31.26 31.32 30.42 30.59 33,233,882 -0.74(-2.35%)
Dec 18, 2013 31.25 31.42 30.25 31.32 68,279,304 -0.20(-0.63%)
Dec 17, 2013 31.62 31.76 31.22 31.52 37,212,136 +0.07(+0.22%)
Dec 16, 2013 30.79 31.54 30.71 31.45 44,188,376 +1.06(+3.50%)
Dec 13, 2013 30.54 30.63 30.38 30.39 19,612,080 -0.01(-0.03%)
Dec 12, 2013 30.43 30.82 30.37 30.40 24,897,034 -0.08(-0.27%)
Dec 11, 2013 30.94 30.99 30.41 30.48 21,581,864 -0.18(-0.59%)
Dec 10, 2013 30.78 31.22 30.66 30.66 42,819,720 -0.38(-1.22%)
Dec 09, 2013 30.49 31.24 30.60 31.04 38,402,960 +0.55(+1.82%)
Dec 06, 2013 30.35 30.65 30.06 30.49 49,945,620 +0.82(+2.76%)
Dec 05, 2013 29.59 29.86 29.26 29.67 45,554,848 +0.29(+0.98%)
Dec 04, 2013 29.24 30.07 28.93 29.38 52,336,912 +0.43(+1.49%)
Dec 03, 2013 29.52 29.67 28.60 28.95 58,835,744 -0.74(-2.48%)
Dec 02, 2013 29.68 29.90 29.53 29.69 27,911,298 +0.29(+0.98%)
Nov 29, 2013 29.53 29.72 29.22 29.40 10,107,950 -0.09(-0.31%)
Nov 27, 2013 28.62 29.59 28.54 29.49 36,120,180 +0.90(+3.13%)
Nov 26, 2013 28.61 28.80 28.39 28.59 29,499,140 +0.09(+0.32%)
Nov 25, 2013 28.65 28.74 28.38 28.50 27,464,990 -0.06(-0.21%)
Nov 22, 2013 28.99 29.22 28.52 28.56 35,283,132 -0.37(-1.29%)
Nov 21, 2013 28.61 29.60 28.87 28.93 44,583,780 +0.33(+1.14%)
Nov 20, 2013 28.93 29.38 28.54 28.61 22,263,938 -0.24(-0.84%)
Nov 19, 2013 29.28 29.40 28.76 28.85 26,139,600 -0.43(-1.45%)
Nov 18, 2013 29.46 29.74 29.24 29.28 21,995,240 -0.15(-0.52%)
Nov 15, 2013 29.23 29.66 28.99 29.43 28,588,488 +0.20(+0.70%)
Nov 14, 2013 29.37 29.45 28.96 29.22 37,344,692 +1.40(+5.02%)
Nov 12, 2013 27.83 27.93 27.61 27.83 18,922,972 -0.02(-0.05%)
Nov 11, 2013 27.84 28.15 27.70 27.84 18,005,514 +0.02(+0.05%)
Nov 08, 2013 27.44 27.91 27.33 27.83 23,982,554 +0.56(+2.06%)
Nov 07, 2013 27.79 27.89 27.26 27.26 26,208,284 -0.51(-1.83%)
Nov 06, 2013 28.27 28.39 27.76 27.77 21,296,814 -0.38(-1.35%)
Nov 05, 2013 28.30 28.47 28.14 28.15 20,013,916 -0.29(-1.01%)
Nov 04, 2013 28.46 28.69 28.39 28.44 22,404,274 +0.06(+0.21%)
Nov 01, 2013 28.21 29.00 28.12 28.38 40,533,312 +0.33(+1.19%)
Oct 31, 2013 28.22 28.84 28.05 28.05 37,023,780 -0.21(-0.75%)
Oct 30, 2013 28.24 28.50 27.92 28.26 55,480,104 +0.89(+3.24%)
Oct 29, 2013 27.19 27.46 26.95 27.37 31,574,222 +0.20(+0.73%)
Oct 28, 2013 26.90 27.30 26.89 27.17 16,791,962 +0.16(+0.59%)
Oct 25, 2013 27.07 27.15 26.81 27.01 16,928,696 -0.03(-0.11%)
Oct 24, 2013 26.94 27.35 26.64 27.04 25,408,406 +0.44(+1.65%)
Oct 23, 2013 26.85 26.86 26.21 26.60 22,802,700 -0.27(-1.02%)
Oct 22, 2013 27.04 27.42 26.85 26.88 22,408,200 -0.07(-0.25%)
Oct 21, 2013 27.52 27.53 26.82 26.95 17,610,192 -0.30(-1.09%)
Oct 18, 2013 27.48 27.55 27.08 27.24 19,286,120 +0.17(+0.65%)
Oct 17, 2013 26.69 27.17 26.54 27.07 16,490,740 +0.40(+1.51%)
Oct 16, 2013 26.58 26.72 26.40 26.66 20,405,970 +0.33(+1.24%)
Oct 15, 2013 26.78 26.85 26.19 26.34 18,020,908 -0.48(-1.78%)
Oct 14, 2013 26.44 26.90 26.42 26.82 14,746,219 -0.02(-0.06%)
Oct 11, 2013 26.41 26.96 26.31 26.83 20,298,206 +0.38(+1.43%)
Oct 10, 2013 26.37 26.48 26.27 26.45 23,636,600 +0.52(+2.02%)
Oct 09, 2013 26.06 26.10 25.75 25.93 27,794,228 -0.04(-0.15%)
Oct 08, 2013 26.76 26.77 25.94 25.97 30,944,816 -0.74(-2.76%)
Oct 07, 2013 26.74 26.96 26.58 26.70 15,998,127 -0.39(-1.46%)
Oct 04, 2013 26.90 27.17 26.66 27.10 18,196,116 +0.31(+1.16%)
Oct 03, 2013 27.14 27.28 26.67 26.79 19,732,578 -0.49(-1.81%)
Oct 02, 2013 27.13 27.32 26.74 27.28 25,621,358 +0.02(+0.08%)
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.