General Motors (NY: GM )

37.48 -1.30 (-3.36%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.31 29.38 28.79 28.89 19,680,072 -0.34(-1.15%)
May 28, 2015 29.00 29.30 28.89 29.23 22,491,026 +0.47(+1.62%)
May 27, 2015 28.53 28.76 28.46 28.76 12,522,701 +0.23(+0.82%)
May 26, 2015 28.47 28.59 28.46 28.53 15,646,106 -0.14(-0.50%)
May 22, 2015 28.53 28.67 28.67 28.67 12,012,782 +0.10(+0.34%)
May 21, 2015 28.11 28.64 28.11 28.58 19,941,050 +0.45(+1.60%)
May 20, 2015 28.30 28.35 27.84 28.13 16,094,260 -0.08(-0.28%)
May 19, 2015 28.25 28.30 28.08 28.21 12,272,377 +0.06(+0.20%)
May 18, 2015 28.09 28.28 27.99 28.15 12,805,869 +0.11(+0.40%)
May 15, 2015 27.87 28.09 27.87 28.04 12,175,340 +0.21(+0.75%)
May 14, 2015 28.11 28.14 27.73 27.83 15,744,366 -0.12(-0.43%)
May 13, 2015 27.93 28.09 27.88 27.95 11,451,606 +0.05(+0.17%)
May 12, 2015 28.08 28.08 27.72 27.90 17,492,502 -0.39(-1.36%)
May 11, 2015 28.35 28.58 28.25 28.29 10,997,972 -0.08(-0.28%)
May 08, 2015 28.15 28.48 28.13 28.37 15,920,844 +0.35(+1.26%)
May 07, 2015 27.82 28.13 27.75 28.01 17,473,062 +0.09(+0.32%)
May 06, 2015 28.22 28.30 27.75 27.93 16,280,209 -0.19(-0.69%)
May 05, 2015 28.43 28.53 28.10 28.12 13,780,623 -0.31(-1.10%)
May 04, 2015 28.51 28.69 28.43 28.43 14,966,049 -0.02(-0.06%)
May 01, 2015 28.25 28.49 27.96 28.45 19,058,962 +0.29(+1.03%)
Apr 30, 2015 28.32 28.46 28.05 28.16 19,652,346 -0.36(-1.27%)
Apr 29, 2015 28.51 28.67 28.31 28.52 14,825,534 -0.17(-0.59%)
Apr 28, 2015 28.71 28.88 28.25 28.69 18,498,588 -0.05(-0.17%)
Apr 27, 2015 28.63 28.87 28.56 28.74 19,294,832 +0.15(+0.53%)
Apr 24, 2015 28.69 28.76 28.46 28.58 26,461,032 -0.27(-0.92%)
Apr 23, 2015 29.11 29.15 28.58 28.85 52,069,016 -1.00(-3.34%)
Apr 22, 2015 29.82 29.89 29.45 29.85 19,929,564 +0.00(+0.00%)
Apr 21, 2015 29.98 30.08 29.58 29.85 21,328,880 +0.04(+0.13%)
Apr 20, 2015 29.68 29.85 29.52 29.81 17,282,408 +0.38(+1.28%)
Apr 17, 2015 29.58 29.60 29.32 29.43 17,898,218 -0.35(-1.19%)
Apr 16, 2015 29.82 29.86 29.51 29.78 15,222,151 +0.11(+0.38%)
Apr 15, 2015 29.57 29.78 29.44 29.67 17,094,992 +0.37(+1.26%)
Apr 14, 2015 29.28 29.57 29.27 29.30 16,173,203 +0.06(+0.22%)
Apr 13, 2015 29.42 29.60 29.22 29.24 16,846,380 -0.14(-0.46%)
Apr 10, 2015 29.51 29.54 29.21 29.37 20,878,598 +0.22(+0.77%)
Apr 09, 2015 28.99 29.23 28.94 29.15 19,246,598 +0.14(+0.50%)
Apr 08, 2015 28.83 29.07 28.71 29.00 34,190,300 +0.31(+1.06%)
Apr 07, 2015 28.91 28.99 28.62 28.70 70,000,528 -0.75(-2.54%)
Apr 06, 2015 29.12 29.69 29.08 29.44 16,229,107 +0.13(+0.44%)
Apr 02, 2015 29.40 29.32 29.32 29.32 20,565,860 -0.19(-0.65%)
Apr 01, 2015 29.93 30.01 29.36 29.51 20,707,188 -0.61(-2.03%)
Mar 31, 2015 30.26 30.55 30.09 30.12 15,729,425 -0.14(-0.48%)
Mar 30, 2015 30.18 30.42 30.14 30.26 12,426,293 +0.30(+0.99%)
Mar 27, 2015 29.99 30.10 29.78 29.97 11,501,572 -0.03(-0.11%)
Mar 26, 2015 30.28 30.35 29.84 30.00 17,199,736 -0.02(-0.08%)
Mar 25, 2015 30.42 30.45 30.01 30.02 12,712,018 -0.38(-1.24%)
Mar 24, 2015 30.94 30.94 30.32 30.40 19,739,070 -0.59(-1.92%)
Mar 23, 2015 31.17 31.32 30.99 30.99 14,429,602 -0.22(-0.72%)
Mar 20, 2015 31.13 31.27 30.96 31.22 24,614,826 +0.18(+0.57%)
Mar 19, 2015 30.88 31.15 30.75 31.04 14,014,220 +0.12(+0.39%)
Mar 18, 2015 30.66 31.00 30.34 30.92 23,675,972 +0.17(+0.55%)
Mar 17, 2015 30.64 30.90 30.57 30.75 12,080,110 -0.23(-0.75%)
Mar 16, 2015 30.74 31.00 30.69 30.99 13,967,957 +0.43(+1.39%)
Mar 13, 2015 30.83 30.83 30.30 30.56 14,199,137 -0.31(-0.99%)
Mar 12, 2015 30.41 30.90 30.39 30.87 17,413,686 +0.52(+1.72%)
Mar 11, 2015 30.20 30.62 30.13 30.34 16,424,136 +0.18(+0.61%)
Mar 10, 2015 30.06 30.34 29.84 30.16 25,292,568 -0.09(-0.29%)
Mar 09, 2015 30.16 30.37 29.97 30.25 28,608,674 +0.90(+3.06%)
Mar 06, 2015 29.84 29.91 29.26 29.35 17,278,234 -0.61(-2.05%)
Mar 05, 2015 29.98 30.13 29.92 29.96 8,310,066 +0.03(+0.11%)
Mar 04, 2015 29.98 30.11 29.71 29.93 15,987,758 -0.18(-0.61%)
Mar 03, 2015 29.78 30.12 29.71 30.11 12,588,182 +0.15(+0.51%)
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.