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 (%)
Nov 28, 2014 25.24 26.12 25.10 26.04 18,025,198 +1.06(+4.24%)
Nov 26, 2014 25.14 24.98 24.98 24.98 9,519,210 -0.12(-0.50%)
Nov 25, 2014 25.12 25.22 24.90 25.10 11,900,479 +0.03(+0.12%)
Nov 24, 2014 25.12 25.20 24.75 25.07 17,089,554 +0.05(+0.19%)
Nov 21, 2014 25.35 25.35 24.90 25.03 10,999,088 +0.00(+0.00%)
Nov 20, 2014 24.89 25.13 24.77 25.03 10,338,122 -0.02(-0.06%)
Nov 19, 2014 25.09 25.17 24.88 25.04 10,643,317 -0.09(-0.37%)
Nov 18, 2014 25.24 25.31 24.82 25.14 12,538,210 -0.03(-0.12%)
Nov 17, 2014 24.92 25.31 24.85 25.17 15,275,458 +0.41(+1.64%)
Nov 14, 2014 24.65 24.93 24.52 24.76 10,911,235 +0.11(+0.44%)
Nov 13, 2014 24.54 24.85 24.51 24.65 10,724,829 +0.18(+0.73%)
Nov 12, 2014 24.38 24.57 24.23 24.47 9,572,308 +0.05(+0.22%)
Nov 11, 2014 24.18 24.46 24.15 24.42 9,619,058 +0.18(+0.74%)
Nov 10, 2014 24.40 24.54 24.01 24.24 13,165,673 -0.37(-1.49%)
Nov 07, 2014 24.39 24.72 24.33 24.61 12,929,689 +0.17(+0.70%)
Nov 06, 2014 23.91 24.50 23.87 24.43 16,342,557 +0.50(+2.08%)
Nov 05, 2014 24.26 24.29 23.80 23.94 14,262,681 -0.07(-0.29%)
Nov 04, 2014 24.18 24.39 23.90 24.01 15,480,459 -0.28(-1.15%)
Nov 03, 2014 24.42 24.50 23.98 24.29 12,732,907 -0.17(-0.70%)
Oct 31, 2014 24.26 24.63 24.11 24.46 19,949,914 +0.48(+2.01%)
Oct 30, 2014 23.81 24.17 23.72 23.97 12,933,581 +0.05(+0.20%)
Oct 29, 2014 24.30 24.36 23.64 23.93 14,941,910 -0.35(-1.44%)
Oct 28, 2014 23.67 24.32 23.47 24.28 33,470,700 +0.85(+3.62%)
Oct 27, 2014 23.48 23.75 23.40 23.43 16,420,526 +0.03(+0.13%)
Oct 24, 2014 24.18 24.36 23.35 23.40 38,918,860 -0.69(-2.88%)
Oct 23, 2014 24.89 24.92 24.00 24.09 32,662,216 -0.30(-1.21%)
Oct 22, 2014 23.84 24.54 23.81 24.39 22,910,658 +0.37(+1.52%)
Oct 21, 2014 23.76 24.20 23.62 24.02 16,146,356 +0.39(+1.65%)
Oct 20, 2014 23.54 23.60 23.42 23.63 15,021,759 +0.08(+0.33%)
Oct 17, 2014 23.66 24.12 23.50 23.55 23,545,908 +0.23(+1.00%)
Oct 16, 2014 22.69 23.48 22.66 23.32 23,397,686 +0.19(+0.84%)
Oct 15, 2014 23.11 23.57 22.45 23.13 38,030,960 -0.33(-1.39%)
Oct 14, 2014 23.29 23.66 23.25 23.45 18,610,874 +0.25(+1.07%)
Oct 13, 2014 23.59 23.85 23.15 23.20 22,756,462 -0.39(-1.65%)
Oct 10, 2014 23.59 24.10 23.50 23.59 26,314,054 -0.58(-2.38%)
Oct 09, 2014 24.99 25.03 24.00 24.17 29,654,888 -0.90(-3.57%)
Oct 08, 2014 24.80 25.10 23.98 25.07 36,343,932 +0.32(+1.29%)
Oct 07, 2014 25.73 25.73 24.65 24.75 32,943,668 -1.54(-5.87%)
Oct 06, 2014 26.36 26.67 25.99 26.29 11,677,078 -0.01(-0.03%)
Oct 03, 2014 26.04 26.40 25.90 26.30 21,801,742 +0.45(+1.75%)
Oct 02, 2014 25.34 26.02 25.31 25.84 26,697,090 +0.54(+2.12%)
Oct 01, 2014 24.90 25.73 24.70 25.31 39,977,508 +0.43(+1.72%)
Sep 30, 2014 25.11 25.35 24.67 24.88 31,827,770 -0.22(-0.87%)
Sep 29, 2014 25.68 25.83 24.91 25.10 25,299,174 -0.74(-2.86%)
Sep 26, 2014 25.73 25.94 25.65 25.84 12,090,921 +0.23(+0.91%)
Sep 25, 2014 26.15 26.21 25.57 25.60 15,802,504 -0.61(-2.32%)
Sep 24, 2014 25.96 26.23 25.72 26.21 13,692,290 +0.33(+1.29%)
Sep 23, 2014 25.89 26.16 25.81 25.88 11,209,249 -0.17(-0.66%)
Sep 22, 2014 26.28 26.36 25.77 26.05 14,353,582 -0.39(-1.47%)
Sep 19, 2014 26.66 26.66 26.30 26.44 18,643,502 -0.07(-0.26%)
Sep 18, 2014 26.43 26.65 26.43 26.51 11,464,400 +0.14(+0.53%)
Sep 17, 2014 26.26 26.59 26.23 26.37 13,225,081 +0.11(+0.42%)
Sep 16, 2014 26.09 26.44 26.05 26.26 14,229,048 +0.06(+0.24%)
Sep 15, 2014 25.83 26.33 25.82 26.19 16,061,056 +0.28(+1.08%)
Sep 12, 2014 26.08 26.17 25.79 25.91 14,222,490 -0.26(-1.01%)
Sep 11, 2014 25.83 26.25 25.82 26.18 13,081,310 +0.25(+0.96%)
Sep 10, 2014 25.80 25.97 25.75 25.93 13,443,310 +0.17(+0.67%)
Sep 09, 2014 25.86 25.94 25.71 25.76 15,227,931 -0.13(-0.51%)
Sep 08, 2014 26.51 26.60 25.82 25.89 28,399,288 -0.81(-3.03%)
Sep 05, 2014 26.71 26.72 26.43 26.70 17,706,386 -0.04(-0.14%)
Sep 04, 2014 26.63 26.96 26.59 26.74 12,389,226 +0.12(+0.46%)
Sep 03, 2014 27.07 27.12 26.61 26.62 15,057,089 -0.25(-0.95%)
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.