General Motors (NY: GM )

38.02 -0.77 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.21 24.60 24.09 24.60 16,197,473 +0.51(+2.14%)
Jan 28, 2016 24.46 24.47 23.58 24.09 19,753,026 -0.16(-0.65%)
Jan 27, 2016 24.67 24.82 24.07 24.25 15,565,361 -0.37(-1.48%)
Jan 26, 2016 24.41 24.70 24.11 24.61 14,041,370 +0.35(+1.44%)
Jan 25, 2016 24.35 24.56 24.09 24.26 40,508,932 -0.04(-0.17%)
Jan 22, 2016 25.04 25.14 24.10 24.31 22,048,474 -0.22(-0.91%)
Jan 21, 2016 24.46 25.02 24.13 24.53 19,083,822 +0.11(+0.44%)
Jan 20, 2016 23.96 24.82 23.51 24.42 25,876,564 +0.02(+0.07%)
Jan 19, 2016 24.85 24.90 24.00 24.41 21,471,084 -0.14(-0.57%)
Jan 15, 2016 24.46 24.55 24.55 24.55 32,161,910 -0.61(-2.41%)
Jan 14, 2016 25.58 25.64 24.45 25.15 32,651,228 -0.16(-0.62%)
Jan 13, 2016 26.42 26.48 24.98 25.31 38,037,592 +0.16(+0.63%)
Jan 12, 2016 25.43 25.52 24.74 25.15 16,139,965 +0.04(+0.17%)
Jan 11, 2016 25.21 25.30 24.64 25.11 20,315,558 +0.60(+2.44%)
Jan 08, 2016 25.29 25.48 24.42 24.51 19,814,064 -0.38(-1.53%)
Jan 07, 2016 25.12 25.58 24.76 24.90 25,333,874 -1.06(-4.09%)
Jan 06, 2016 26.52 26.55 25.74 25.96 33,145,244 -0.96(-3.58%)
Jan 05, 2016 27.67 27.73 26.71 26.92 23,797,422 -0.73(-2.64%)
Jan 04, 2016 27.77 27.84 27.26 27.65 17,919,592 -0.58(-2.06%)
Dec 31, 2015 28.40 28.23 28.23 28.23 7,933,835 -0.27(-0.93%)
Dec 30, 2015 28.49 28.68 28.46 28.50 5,653,003 -0.14(-0.49%)
Dec 29, 2015 28.77 28.80 28.36 28.64 8,500,520 -0.01(-0.03%)
Dec 28, 2015 28.66 28.78 28.47 28.65 6,443,224 -0.07(-0.26%)
Dec 24, 2015 28.82 28.72 28.72 28.72 3,776,342 -0.15(-0.52%)
Dec 23, 2015 28.65 29.00 28.54 28.87 10,620,887 +0.41(+1.43%)
Dec 22, 2015 28.40 28.63 28.28 28.46 11,086,312 +0.38(+1.36%)
Dec 21, 2015 28.05 28.27 27.88 28.08 15,443,582 +0.13(+0.48%)
Dec 18, 2015 28.19 28.27 27.85 27.95 23,453,994 -0.37(-1.29%)
Dec 17, 2015 29.18 29.28 28.28 28.32 17,180,188 -0.86(-2.93%)
Dec 16, 2015 28.51 29.20 28.43 29.17 17,780,018 +0.80(+2.81%)
Dec 15, 2015 28.55 28.72 28.18 28.37 16,888,924 +0.12(+0.44%)
Dec 14, 2015 28.57 28.62 27.97 28.25 16,788,970 -0.13(-0.46%)
Dec 11, 2015 28.87 29.09 28.15 28.38 19,807,604 -0.89(-3.03%)
Dec 10, 2015 28.96 29.48 28.90 29.27 10,745,469 +0.15(+0.51%)
Dec 09, 2015 29.00 29.33 28.64 29.12 14,230,299 -0.02(-0.08%)
Dec 08, 2015 29.43 29.47 28.94 29.15 14,487,882 -0.53(-1.80%)
Dec 07, 2015 29.95 30.00 29.57 29.68 13,757,974 -0.10(-0.33%)
Dec 04, 2015 29.24 29.85 29.06 29.78 14,075,621 +0.64(+2.20%)
Dec 03, 2015 29.43 29.57 28.94 29.14 13,142,184 -0.21(-0.73%)
Dec 02, 2015 29.83 29.87 29.26 29.35 11,742,861 -0.44(-1.46%)
Dec 01, 2015 29.53 29.85 29.41 29.79 15,407,050 +0.05(+0.17%)
Nov 30, 2015 30.07 30.30 29.73 29.74 16,989,118 -0.14(-0.47%)
Nov 27, 2015 29.87 29.98 29.75 29.88 3,529,415 +0.02(+0.08%)
Nov 25, 2015 29.70 29.85 29.85 29.85 8,877,814 +0.10(+0.33%)
Nov 24, 2015 29.38 29.84 29.32 29.75 12,570,252 +0.11(+0.39%)
Nov 23, 2015 29.89 30.29 29.62 29.64 11,877,479 -0.21(-0.72%)
Nov 20, 2015 29.83 29.92 29.58 29.85 13,139,040 +0.16(+0.55%)
Nov 19, 2015 29.93 29.96 29.63 29.69 11,881,406 -0.26(-0.88%)
Nov 18, 2015 29.08 29.97 29.00 29.95 18,095,230 +1.03(+3.55%)
Nov 17, 2015 28.95 29.24 28.76 28.92 14,300,356 +0.03(+0.11%)
Nov 16, 2015 28.18 28.93 28.17 28.89 17,694,314 +0.71(+2.51%)
Nov 13, 2015 28.73 28.89 28.08 28.18 14,718,411 -0.64(-2.22%)
Nov 12, 2015 29.03 29.15 28.77 28.83 12,965,279 -0.38(-1.29%)
Nov 11, 2015 29.36 29.58 29.18 29.20 8,219,292 -0.06(-0.20%)
Nov 10, 2015 29.19 29.27 28.88 29.26 11,791,352 -0.04(-0.14%)
Nov 09, 2015 29.56 29.67 29.11 29.30 12,167,623 -0.07(-0.22%)
Nov 06, 2015 29.01 29.41 28.96 29.37 11,414,896 +0.25(+0.87%)
Nov 05, 2015 29.19 29.21 28.91 29.11 9,348,741 +0.02(+0.06%)
Nov 04, 2015 29.43 29.51 29.06 29.10 15,480,451 -0.30(-1.01%)
Nov 03, 2015 29.19 29.56 29.05 29.39 18,436,230 +0.17(+0.59%)
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.