General Motors (NY: GM )

39.48 -0.27 (-0.67%)
Streaming Delayed Price Updated: 12:09 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.67 29.30 28.49 28.49 36,442,008 -0.22(-0.75%)
Oct 30, 2013 28.69 28.96 28.36 28.71 54,608,320 +0.90(+3.24%)
Oct 29, 2013 27.62 27.90 27.38 27.81 31,078,084 +0.20(+0.73%)
Oct 28, 2013 27.33 27.74 27.32 27.61 16,528,102 +0.16(+0.59%)
Oct 25, 2013 27.51 27.58 27.24 27.44 16,662,687 -0.03(-0.11%)
Oct 24, 2013 27.37 27.78 27.07 27.48 25,009,152 +0.45(+1.65%)
Oct 23, 2013 27.28 27.29 26.63 27.03 22,444,390 -0.28(-1.02%)
Oct 22, 2013 27.47 27.86 27.27 27.31 22,056,090 -0.07(-0.25%)
Oct 21, 2013 27.96 27.97 27.25 27.38 17,333,476 -0.30(-1.09%)
Oct 18, 2013 27.92 27.99 27.51 27.68 18,983,068 +0.18(+0.65%)
Oct 17, 2013 27.11 27.60 26.96 27.50 16,231,614 +0.41(+1.51%)
Oct 16, 2013 27.01 27.15 26.82 27.09 20,085,322 +0.33(+1.24%)
Oct 15, 2013 27.21 27.28 26.61 26.76 17,737,738 -0.49(-1.78%)
Oct 14, 2013 26.86 27.33 26.84 27.24 14,514,505 -0.02(-0.06%)
Oct 11, 2013 26.83 27.39 26.73 27.26 19,979,252 +0.39(+1.43%)
Oct 10, 2013 26.79 26.90 26.69 26.87 23,265,188 +0.53(+2.02%)
Oct 09, 2013 26.47 26.52 26.16 26.34 27,357,484 -0.04(-0.15%)
Oct 08, 2013 27.18 27.20 26.35 26.38 30,458,566 -0.75(-2.76%)
Oct 07, 2013 27.17 27.39 27.01 27.13 15,746,741 -0.40(-1.46%)
Oct 04, 2013 27.33 27.60 27.09 27.53 17,910,194 +0.32(+1.16%)
Oct 03, 2013 27.58 27.71 27.09 27.21 19,422,512 -0.50(-1.81%)
Oct 02, 2013 27.56 27.76 27.17 27.71 25,218,758 +0.02(+0.08%)
Oct 01, 2013 27.79 28.08 27.24 27.69 28,380,720 -0.35(-1.26%)
Sep 27, 2013 28.35 28.45 27.88 28.05 18,478,888 -0.45(-1.57%)
Sep 26, 2013 28.68 28.80 28.35 28.49 18,138,576 -0.18(-0.62%)
Sep 25, 2013 28.94 29.13 28.66 28.67 19,141,074 -0.20(-0.69%)
Sep 24, 2013 28.66 29.28 28.58 28.87 30,652,746 +0.24(+0.83%)
Sep 23, 2013 28.65 28.92 28.18 28.63 23,898,176 +0.23(+0.81%)
Sep 20, 2013 29.03 29.06 28.40 28.40 46,327,840 -0.31(-1.07%)
Sep 19, 2013 29.18 29.21 28.66 28.71 21,614,460 -0.27(-0.93%)
Sep 18, 2013 28.35 29.09 28.31 28.98 27,671,806 +0.67(+2.37%)
Sep 17, 2013 28.01 28.52 28.01 28.31 16,707,752 +0.38(+1.35%)
Sep 16, 2013 28.09 28.24 27.90 27.93 19,086,378 +0.12(+0.44%)
Sep 13, 2013 28.14 28.18 27.75 27.81 16,395,399 -0.24(-0.85%)
Sep 12, 2013 28.05 28.19 27.67 28.05 18,724,298 +0.02(+0.05%)
Sep 11, 2013 28.17 28.22 27.78 28.03 35,030,180 -0.50(-1.76%)
Sep 10, 2013 28.49 28.74 28.31 28.53 13,383,698 +0.40(+1.43%)
Sep 09, 2013 28.02 28.30 27.95 28.13 17,460,068 +0.25(+0.91%)
Sep 06, 2013 28.07 28.23 27.46 27.88 18,473,020 -0.14(-0.50%)
Sep 05, 2013 27.77 28.37 27.66 28.02 24,075,130 +0.37(+1.34%)
Sep 04, 2013 26.37 27.68 26.35 27.65 29,742,262 +1.32(+5.01%)
Sep 03, 2013 26.74 26.81 26.19 26.33 14,009,995 +0.05(+0.18%)
Aug 30, 2013 26.60 26.63 26.14 26.28 10,503,659 -0.29(-1.07%)
Aug 29, 2013 26.08 26.75 26.07 26.57 13,496,558 +0.41(+1.56%)
Aug 28, 2013 25.89 26.34 25.83 26.16 11,765,081 +0.18(+0.68%)
Aug 27, 2013 26.56 26.69 25.93 25.98 15,422,984 -0.95(-3.52%)
Aug 26, 2013 27.01 27.39 26.87 26.93 14,027,565 -0.11(-0.40%)
Aug 23, 2013 27.10 27.16 26.88 27.04 9,709,144 +0.05(+0.20%)
Aug 22, 2013 26.73 27.03 26.72 26.98 12,348,658 +0.35(+1.33%)
Aug 21, 2013 26.82 26.95 26.52 26.63 12,683,708 -0.20(-0.75%)
Aug 20, 2013 26.65 26.92 26.26 26.83 17,760,364 +0.23(+0.87%)
Aug 19, 2013 26.65 26.86 26.54 26.60 11,325,502 +0.08(+0.32%)
Aug 16, 2013 26.67 26.92 26.45 26.51 16,208,660 -0.13(-0.49%)
Aug 15, 2013 27.12 27.13 26.53 26.64 26,049,676 -0.79(-2.87%)
Aug 14, 2013 27.64 27.77 27.15 27.43 14,663,573 -0.21(-0.75%)
Aug 13, 2013 27.92 27.92 27.44 27.64 9,244,356 -0.11(-0.39%)
Aug 12, 2013 27.58 27.84 27.45 27.75 9,581,209 -0.03(-0.11%)
Aug 09, 2013 27.73 27.97 27.53 27.78 9,994,026 +0.01(+0.03%)
Aug 08, 2013 27.46 27.85 27.43 27.77 18,637,212 +0.41(+1.49%)
Aug 07, 2013 27.77 27.84 27.32 27.36 24,282,018 -0.37(-1.33%)
Aug 06, 2013 28.10 28.14 27.73 27.73 17,379,494 -0.61(-2.15%)
Aug 05, 2013 28.55 28.57 28.26 28.34 9,268,833 -0.15(-0.54%)
Aug 02, 2013 28.10 28.67 28.02 28.49 15,448,754 +0.37(+1.32%)
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.