General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 29.93 30.12 29.62 29.80 9,971,244 -0.09(-0.31%)
Nov 27, 2013 29.01 30.00 28.93 29.89 35,631,672 +0.91(+3.13%)
Nov 26, 2013 29.01 29.19 28.78 28.98 29,100,178 +0.09(+0.32%)
Nov 25, 2013 29.05 29.13 28.77 28.89 27,093,540 -0.06(-0.21%)
Nov 22, 2013 29.39 29.62 28.91 28.95 34,805,944 -0.38(-1.29%)
Nov 21, 2013 29.00 30.01 29.27 29.33 43,980,808 +0.33(+1.14%)
Nov 20, 2013 29.32 29.78 28.93 29.00 21,962,830 -0.25(-0.84%)
Nov 19, 2013 29.68 29.80 29.15 29.25 25,786,074 -0.43(-1.45%)
Nov 18, 2013 29.86 30.15 29.65 29.68 21,697,764 -0.15(-0.52%)
Nov 15, 2013 29.63 30.07 29.39 29.83 28,201,842 +0.21(+0.70%)
Nov 14, 2013 29.78 29.85 29.35 29.62 36,839,624 +1.42(+5.02%)
Nov 12, 2013 28.21 28.31 27.98 28.21 18,667,046 -0.02(-0.05%)
Nov 11, 2013 28.22 28.54 28.08 28.22 17,761,998 +0.02(+0.05%)
Nov 08, 2013 27.81 28.29 27.71 28.21 23,658,202 +0.57(+2.06%)
Nov 07, 2013 28.17 28.28 27.63 27.64 25,853,828 -0.52(-1.83%)
Nov 06, 2013 28.65 28.78 28.14 28.15 21,008,784 -0.38(-1.35%)
Nov 05, 2013 28.68 28.86 28.52 28.54 19,743,236 -0.29(-1.01%)
Nov 04, 2013 28.85 29.08 28.78 28.83 22,101,266 +0.06(+0.21%)
Nov 01, 2013 28.60 29.40 28.51 28.77 39,985,116 +0.34(+1.19%)
Oct 31, 2013 28.61 29.23 28.43 28.43 36,523,052 -0.22(-0.75%)
Oct 30, 2013 28.62 28.89 28.30 28.65 54,729,760 +0.90(+3.24%)
Oct 29, 2013 27.56 27.84 27.32 27.75 31,147,196 +0.20(+0.73%)
Oct 28, 2013 27.27 27.68 27.26 27.55 16,564,858 +0.16(+0.59%)
Oct 25, 2013 27.45 27.52 27.18 27.38 16,699,742 -0.03(-0.11%)
Oct 24, 2013 27.31 27.72 27.01 27.41 25,064,768 +0.45(+1.65%)
Oct 23, 2013 27.22 27.23 26.57 26.97 22,494,304 -0.28(-1.02%)
Oct 22, 2013 27.41 27.80 27.21 27.25 22,105,138 -0.07(-0.25%)
Oct 21, 2013 27.90 27.90 27.19 27.31 17,372,022 -0.30(-1.09%)
Oct 18, 2013 27.86 27.93 27.45 27.61 19,025,284 +0.18(+0.64%)
Oct 17, 2013 27.05 27.54 26.90 27.44 16,267,710 +0.41(+1.51%)
Oct 16, 2013 26.95 27.09 26.76 27.03 20,129,990 +0.33(+1.24%)
Oct 15, 2013 27.15 27.22 26.55 26.70 17,777,184 -0.48(-1.78%)
Oct 14, 2013 26.80 27.27 26.78 27.18 14,546,783 -0.02(-0.06%)
Oct 11, 2013 26.77 27.33 26.67 27.20 20,023,682 +0.38(+1.44%)
Oct 10, 2013 26.73 26.85 26.63 26.81 23,316,926 +0.53(+2.02%)
Oct 09, 2013 26.41 26.46 26.10 26.28 27,418,324 -0.04(-0.15%)
Oct 08, 2013 27.12 27.14 26.29 26.32 30,526,302 -0.75(-2.76%)
Oct 07, 2013 27.11 27.33 26.95 27.07 15,781,759 -0.40(-1.46%)
Oct 04, 2013 27.27 27.54 27.03 27.47 17,950,022 +0.32(+1.16%)
Oct 03, 2013 27.51 27.65 27.03 27.15 19,465,704 -0.50(-1.81%)
Oct 02, 2013 27.50 27.70 27.11 27.65 25,274,840 +0.02(+0.08%)
Oct 01, 2013 27.73 28.01 27.18 27.63 28,443,834 -0.35(-1.27%)
Sep 27, 2013 28.29 28.39 27.82 27.98 18,519,984 -0.45(-1.57%)
Sep 26, 2013 28.61 28.74 28.28 28.43 18,178,914 -0.18(-0.62%)
Sep 25, 2013 28.88 29.06 28.59 28.61 19,183,642 -0.20(-0.69%)
Sep 24, 2013 28.59 29.21 28.51 28.81 30,720,912 +0.24(+0.84%)
Sep 23, 2013 28.58 28.85 28.12 28.57 23,951,322 +0.23(+0.81%)
Sep 20, 2013 28.96 28.99 28.34 28.34 46,430,864 -0.31(-1.07%)
Sep 19, 2013 29.11 29.15 28.59 28.65 21,662,528 -0.27(-0.93%)
Sep 18, 2013 28.28 29.03 28.25 28.91 27,733,344 +0.67(+2.37%)
Sep 17, 2013 27.95 28.45 27.95 28.25 16,744,907 +0.38(+1.35%)
Sep 16, 2013 28.03 28.18 27.84 27.87 19,128,822 +0.12(+0.44%)
Sep 13, 2013 28.08 28.12 27.69 27.75 16,431,859 -0.24(-0.85%)
Sep 12, 2013 27.98 28.13 27.61 27.98 18,765,938 +0.02(+0.06%)
Sep 11, 2013 28.11 28.16 27.71 27.97 35,108,080 -0.50(-1.76%)
Sep 10, 2013 28.42 28.68 28.25 28.47 13,413,462 +0.40(+1.43%)
Sep 09, 2013 27.96 28.24 27.89 28.07 17,498,896 +0.25(+0.91%)
Sep 06, 2013 28.01 28.17 27.40 27.81 18,514,102 -0.14(-0.50%)
Sep 05, 2013 27.71 28.31 27.60 27.95 24,128,668 +0.37(+1.34%)
Sep 04, 2013 26.31 27.62 26.29 27.58 29,808,404 +1.32(+5.01%)
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.