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 31, 2014 27.49 27.96 27.23 27.39 35,851,720 -0.58(-2.06%)
Jan 30, 2014 27.99 28.14 27.69 27.96 20,394,474 +0.37(+1.35%)
Jan 29, 2014 27.37 28.05 27.33 27.59 23,086,152 -0.35(-1.25%)
Jan 28, 2014 28.20 28.24 27.87 27.94 20,980,742 +0.04(+0.14%)
Jan 27, 2014 27.93 28.30 27.37 27.90 44,677,040 -0.05(-0.19%)
Jan 24, 2014 28.90 28.93 27.86 27.95 52,267,660 -1.21(-4.14%)
Jan 23, 2014 29.10 29.22 28.77 29.16 27,062,326 -0.29(-0.98%)
Jan 22, 2014 29.15 29.46 28.93 29.45 22,265,472 +0.35(+1.20%)
Jan 21, 2014 29.52 29.60 28.77 29.10 40,560,916 -0.20(-0.67%)
Jan 17, 2014 29.65 29.30 29.30 29.30 36,894,228 -0.30(-1.03%)
Jan 16, 2014 29.83 30.02 29.42 29.60 47,540,120 -0.29(-0.96%)
Jan 15, 2014 30.38 30.19 29.57 29.89 117,530,352 -0.49(-1.60%)
Jan 14, 2014 30.19 30.48 30.03 30.38 21,683,538 +0.33(+1.11%)
Jan 13, 2014 30.48 30.85 29.94 30.04 27,657,232 -0.34(-1.12%)
Jan 10, 2014 30.82 30.88 30.24 30.38 19,242,862 -0.35(-1.14%)
Jan 09, 2014 31.03 31.07 30.57 30.73 12,896,993 +0.05(+0.17%)
Jan 08, 2014 30.61 30.99 30.51 30.68 14,971,966 +0.17(+0.55%)
Jan 07, 2014 30.89 31.07 30.44 30.51 18,649,368 -0.15(-0.50%)
Jan 06, 2014 30.28 30.80 30.09 30.66 32,023,576 +0.63(+2.10%)
Jan 03, 2014 31.06 31.08 29.60 30.03 54,584,492 -1.05(-3.37%)
Jan 02, 2014 30.88 31.17 30.62 31.08 19,444,036 +0.06(+0.20%)
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%)
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.