General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.12 26.61 26.11 26.48 12,119,008 +0.37(+1.42%)
Mar 30, 2016 26.48 26.68 26.08 26.11 15,880,430 -0.17(-0.64%)
Mar 29, 2016 26.15 26.35 25.76 26.27 16,224,276 +0.14(+0.55%)
Mar 28, 2016 26.22 26.32 26.06 26.13 7,252,287 +0.05(+0.19%)
Mar 24, 2016 26.01 26.08 26.08 26.08 14,293,763 -0.29(-1.12%)
Mar 23, 2016 26.89 26.90 26.26 26.38 10,809,827 -0.50(-1.85%)
Mar 22, 2016 27.02 27.13 26.75 26.87 9,728,907 -0.15(-0.56%)
Mar 21, 2016 27.05 27.12 26.75 27.02 8,780,428 +0.10(+0.38%)
Mar 18, 2016 27.02 27.28 26.88 26.92 18,318,676 +0.00(+0.00%)
Mar 17, 2016 26.73 27.04 26.65 26.92 13,408,091 +0.23(+0.85%)
Mar 16, 2016 25.97 26.75 25.97 26.70 11,860,151 +0.54(+2.06%)
Mar 15, 2016 26.00 26.18 25.64 26.16 10,664,205 -0.11(-0.42%)
Mar 14, 2016 26.27 26.44 26.03 26.27 11,102,929 -0.07(-0.26%)
Mar 11, 2016 26.16 26.39 26.10 26.33 15,863,120 +0.37(+1.43%)
Mar 10, 2016 25.88 26.01 25.50 25.96 17,916,396 +0.24(+0.92%)
Mar 09, 2016 25.67 25.80 25.44 25.73 14,433,598 +0.20(+0.79%)
Mar 08, 2016 26.12 26.12 25.35 25.52 20,181,408 -0.76(-2.88%)
Mar 07, 2016 26.05 26.44 25.95 26.28 13,670,319 +0.18(+0.70%)
Mar 04, 2016 25.97 26.22 25.84 26.10 16,783,502 +0.25(+0.97%)
Mar 03, 2016 25.18 25.97 25.13 25.85 22,044,168 +0.77(+3.05%)
Mar 02, 2016 24.96 25.23 24.83 25.08 14,537,161 +0.12(+0.47%)
Mar 01, 2016 24.98 25.15 24.06 24.97 25,248,594 +0.47(+1.94%)
Feb 29, 2016 24.43 24.79 24.37 24.49 12,406,734 -0.16(-0.64%)
Feb 26, 2016 24.73 24.93 24.57 24.65 18,965,196 +0.11(+0.44%)
Feb 25, 2016 23.99 24.55 23.75 24.54 14,307,473 +0.55(+2.29%)
Feb 24, 2016 23.89 24.04 23.14 23.99 25,224,896 -0.45(-1.84%)
Feb 23, 2016 24.47 24.81 24.36 24.44 11,957,428 -0.21(-0.84%)
Feb 22, 2016 23.94 24.66 24.15 24.65 14,670,990 +0.71(+2.95%)
Feb 19, 2016 24.03 24.11 23.61 23.94 14,859,269 -0.21(-0.86%)
Feb 18, 2016 24.50 24.58 24.06 24.15 14,612,856 -0.20(-0.82%)
Feb 17, 2016 24.01 24.42 23.88 24.35 15,930,309 +0.57(+2.41%)
Feb 16, 2016 23.29 23.79 23.10 23.78 17,572,728 +0.72(+3.14%)
Feb 12, 2016 22.65 23.05 23.05 23.05 13,271,046 +0.67(+3.01%)
Feb 11, 2016 22.86 23.36 22.21 22.38 30,241,642 -0.67(-2.92%)
Feb 10, 2016 23.39 23.83 23.04 23.05 18,219,978 -0.13(-0.57%)
Feb 09, 2016 23.40 24.02 23.10 23.19 26,021,052 -0.67(-2.82%)
Feb 08, 2016 23.53 23.99 23.34 23.86 23,041,722 +0.12(+0.49%)
Feb 05, 2016 23.85 24.29 23.64 23.74 16,978,212 -0.08(-0.35%)
Feb 04, 2016 24.08 24.30 23.38 23.83 25,241,402 -0.23(-0.97%)
Feb 03, 2016 25.04 25.16 23.44 24.06 34,928,632 -0.61(-2.46%)
Feb 02, 2016 24.95 25.12 24.02 24.67 28,546,292 -0.38(-1.53%)
Feb 01, 2016 24.51 25.16 24.21 25.05 16,621,128 +0.39(+1.59%)
Jan 29, 2016 24.27 24.66 24.14 24.66 16,161,531 +0.52(+2.14%)
Jan 28, 2016 24.52 24.53 23.63 24.14 19,709,196 -0.16(-0.65%)
Jan 27, 2016 24.73 24.88 24.13 24.30 15,530,822 -0.37(-1.48%)
Jan 26, 2016 24.47 24.75 24.16 24.67 14,010,213 +0.35(+1.44%)
Jan 25, 2016 24.40 24.62 24.14 24.32 40,419,044 -0.04(-0.17%)
Jan 22, 2016 25.09 25.20 24.15 24.36 21,999,550 -0.22(-0.91%)
Jan 21, 2016 24.51 25.07 24.19 24.58 19,041,476 +0.11(+0.44%)
Jan 20, 2016 24.01 24.88 23.56 24.48 25,819,144 +0.02(+0.07%)
Jan 19, 2016 24.90 24.96 24.05 24.46 21,423,442 -0.14(-0.57%)
Jan 15, 2016 24.51 24.60 24.60 24.60 32,090,544 -0.61(-2.41%)
Jan 14, 2016 25.63 25.70 24.50 25.21 32,578,776 -0.16(-0.62%)
Jan 13, 2016 26.48 26.54 25.03 25.37 37,953,192 +0.16(+0.63%)
Jan 12, 2016 25.48 25.58 24.79 25.21 16,104,151 +0.04(+0.17%)
Jan 11, 2016 25.27 25.36 24.69 25.17 20,270,480 +0.60(+2.44%)
Jan 08, 2016 25.34 25.54 24.48 24.57 19,770,098 -0.38(-1.53%)
Jan 07, 2016 25.18 25.64 24.81 24.95 25,277,660 -1.06(-4.09%)
Jan 06, 2016 26.58 26.61 25.80 26.02 33,071,696 -0.97(-3.58%)
Jan 05, 2016 27.73 27.80 26.77 26.98 23,744,616 -0.73(-2.64%)
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.