General Motors (NY: GM )

45.32 +0.73 (+1.64%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.26 28.50 27.78 28.03 27,011,566 -0.25(-0.87%)
Jun 27, 2014 28.36 28.60 28.28 28.28 32,929,510 -0.22(-0.76%)
Jun 26, 2014 28.49 28.55 28.12 28.50 14,843,702 -0.15(-0.51%)
Jun 25, 2014 28.16 28.71 28.15 28.64 15,727,014 +0.39(+1.39%)
Jun 24, 2014 28.28 28.63 28.16 28.25 19,465,274 -0.07(-0.25%)
Jun 23, 2014 27.96 28.42 27.95 28.32 14,946,620 +0.35(+1.24%)
Jun 20, 2014 28.22 28.25 27.88 27.97 18,153,712 -0.12(-0.41%)
Jun 19, 2014 28.07 28.29 27.95 28.09 14,590,369 +0.05(+0.19%)
Jun 18, 2014 28.08 28.16 27.75 28.03 21,126,992 -0.05(-0.17%)
Jun 17, 2014 27.70 28.09 27.51 28.08 17,108,580 +0.23(+0.83%)
Jun 16, 2014 27.41 27.94 27.41 27.85 16,019,043 +0.33(+1.21%)
Jun 13, 2014 27.32 27.63 27.32 27.51 15,600,587 +0.08(+0.31%)
Jun 12, 2014 27.80 28.01 27.41 27.43 21,758,590 -0.46(-1.66%)
Jun 11, 2014 27.98 28.02 27.74 27.89 11,481,320 -0.22(-0.77%)
Jun 10, 2014 28.02 28.34 27.94 28.11 10,924,801 -0.12(-0.41%)
Jun 06, 2014 27.85 28.38 27.61 28.22 22,846,818 +0.45(+1.61%)
Jun 05, 2014 28.31 28.37 27.69 27.78 32,732,218 -0.19(-0.68%)
Jun 04, 2014 27.19 28.24 27.07 27.97 43,161,732 +0.96(+3.57%)
Jun 03, 2014 26.90 27.33 26.61 27.00 22,235,148 +0.31(+1.15%)
Jun 02, 2014 26.45 26.73 26.26 26.70 15,069,644 +0.21(+0.81%)
May 30, 2014 26.27 26.53 26.19 26.48 18,504,846 +0.10(+0.38%)
May 29, 2014 26.50 26.54 26.23 26.38 14,187,451 -0.11(-0.40%)
May 28, 2014 26.11 26.51 26.01 26.49 16,374,940 +0.50(+1.92%)
May 27, 2014 25.98 26.02 25.86 25.99 11,221,708 +0.24(+0.92%)
May 23, 2014 25.65 25.75 25.75 25.75 10,794,898 +0.14(+0.55%)
May 22, 2014 25.57 25.81 25.51 25.61 8,281,948 -0.01(-0.04%)
May 21, 2014 25.39 25.75 25.35 25.62 16,132,814 +0.30(+1.18%)
May 20, 2014 26.16 26.27 25.24 25.33 32,411,630 -0.90(-3.45%)
May 19, 2014 25.92 26.31 25.89 26.23 11,724,983 +0.19(+0.74%)
May 16, 2014 25.85 26.54 25.65 26.04 28,057,142 -0.28(-1.05%)
May 15, 2014 26.51 26.61 25.91 26.31 23,596,412 -0.44(-1.66%)
May 14, 2014 26.88 26.89 26.65 26.76 13,704,371 -0.16(-0.60%)
May 13, 2014 26.68 26.95 26.50 26.92 11,703,740 +0.25(+0.95%)
May 12, 2014 26.33 26.76 26.33 26.67 12,326,963 +0.45(+1.72%)
May 09, 2014 26.65 26.73 26.15 26.21 21,941,422 -0.47(-1.78%)
May 08, 2014 26.79 27.13 26.60 26.69 13,348,857 -0.17(-0.63%)
May 07, 2014 26.77 26.89 26.51 26.86 12,050,400 +0.25(+0.92%)
May 06, 2014 26.86 26.91 26.61 26.61 13,037,716 +0.00(+0.00%)
May 05, 2014 26.68 26.72 26.52 26.61 10,916,750 -0.17(-0.63%)
May 02, 2014 26.83 27.06 26.70 26.78 14,882,284 +0.05(+0.20%)
May 01, 2014 26.55 27.11 26.45 26.73 25,491,332 +0.32(+1.22%)
Apr 30, 2014 25.92 26.45 25.92 26.41 18,100,510 +0.38(+1.44%)
Apr 29, 2014 25.81 26.11 25.75 26.03 15,783,427 +0.18(+0.68%)
Apr 28, 2014 25.98 25.99 25.67 25.85 26,244,414 +0.03(+0.12%)
Apr 25, 2014 25.69 26.10 25.69 25.82 20,935,068 -0.34(-1.32%)
Apr 24, 2014 27.19 27.34 25.67 26.17 43,434,860 -0.17(-0.64%)
Apr 23, 2014 26.26 26.51 26.12 26.34 20,970,418 +0.12(+0.47%)
Apr 22, 2014 26.06 26.38 26.04 26.21 15,997,526 +0.19(+0.74%)
Apr 21, 2014 26.00 26.20 25.85 26.02 12,907,437 +0.00(+0.00%)
Apr 17, 2014 25.91 26.02 26.02 26.02 16,127,647 +0.01(+0.03%)
Apr 16, 2014 25.80 26.03 25.52 26.02 23,647,036 +0.47(+1.83%)
Apr 15, 2014 25.13 25.61 24.73 25.55 30,543,054 +0.62(+2.49%)
Apr 14, 2014 24.73 25.18 24.62 24.93 24,446,698 +0.47(+1.94%)
Apr 11, 2014 25.27 25.34 24.28 24.45 59,758,644 -1.05(-4.11%)
Apr 10, 2014 25.82 26.08 25.50 25.50 44,713,468 -0.24(-0.95%)
Apr 09, 2014 25.96 26.22 25.73 25.75 42,924,276 -0.70(-2.64%)
Apr 08, 2014 26.15 26.50 25.92 26.44 26,338,936 +0.32(+1.23%)
Apr 07, 2014 26.55 26.60 25.90 26.12 31,764,044 -0.54(-2.01%)
Apr 04, 2014 27.25 27.34 26.54 26.66 26,596,972 -0.48(-1.78%)
Apr 03, 2014 26.76 27.19 26.60 27.14 26,712,088 +0.43(+1.61%)
Apr 02, 2014 26.54 26.84 26.33 26.71 54,501,776 +0.41(+1.57%)
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.