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 (%)
Jun 30, 2014 28.25 28.49 27.78 28.03 27,014,360 -0.25(-0.87%)
Jun 27, 2014 28.36 28.59 28.28 28.28 32,932,916 -0.22(-0.76%)
Jun 26, 2014 28.48 28.55 28.11 28.49 14,845,238 -0.15(-0.51%)
Jun 25, 2014 28.15 28.71 28.14 28.64 15,728,641 +0.39(+1.39%)
Jun 24, 2014 28.28 28.62 28.16 28.24 19,467,288 -0.07(-0.25%)
Jun 23, 2014 27.96 28.41 27.94 28.31 14,948,166 +0.35(+1.24%)
Jun 20, 2014 28.22 28.24 27.87 27.97 18,155,590 -0.12(-0.41%)
Jun 19, 2014 28.07 28.29 27.95 28.08 14,591,879 +0.05(+0.19%)
Jun 18, 2014 28.08 28.16 27.74 28.03 21,129,176 -0.05(-0.17%)
Jun 17, 2014 27.70 28.09 27.50 28.08 17,110,350 +0.23(+0.83%)
Jun 16, 2014 27.40 27.94 27.40 27.84 16,020,700 +0.33(+1.21%)
Jun 13, 2014 27.32 27.63 27.32 27.51 15,602,200 +0.08(+0.31%)
Jun 12, 2014 27.80 28.01 27.40 27.43 21,760,840 -0.46(-1.66%)
Jun 11, 2014 27.97 28.02 27.74 27.89 11,482,508 -0.22(-0.77%)
Jun 10, 2014 28.01 28.34 27.94 28.11 10,925,931 -0.12(-0.41%)
Jun 06, 2014 27.85 28.38 27.60 28.22 22,849,182 +0.45(+1.61%)
Jun 05, 2014 28.30 28.36 27.69 27.77 32,735,604 -0.19(-0.68%)
Jun 04, 2014 27.18 28.24 27.07 27.97 43,166,196 +0.96(+3.57%)
Jun 03, 2014 26.89 27.33 26.61 27.00 22,237,448 +0.31(+1.15%)
Jun 02, 2014 26.45 26.72 26.26 26.69 15,071,202 +0.21(+0.81%)
May 30, 2014 26.27 26.53 26.19 26.48 18,506,760 +0.10(+0.38%)
May 29, 2014 26.50 26.53 26.23 26.38 14,188,919 -0.11(-0.40%)
May 28, 2014 26.10 26.51 26.00 26.49 16,376,633 +0.50(+1.92%)
May 27, 2014 25.97 26.02 25.86 25.99 11,222,869 +0.24(+0.92%)
May 23, 2014 25.65 25.75 25.75 25.75 10,796,015 +0.14(+0.55%)
May 22, 2014 25.57 25.81 25.51 25.61 8,282,804 -0.01(-0.04%)
May 21, 2014 25.38 25.74 25.35 25.62 16,134,483 +0.30(+1.18%)
May 20, 2014 26.16 26.27 25.24 25.32 32,414,984 -0.90(-3.45%)
May 19, 2014 25.91 26.30 25.88 26.23 11,726,195 +0.19(+0.74%)
May 16, 2014 25.84 26.53 25.65 26.04 28,060,044 -0.28(-1.05%)
May 15, 2014 26.50 26.61 25.91 26.31 23,598,854 -0.44(-1.66%)
May 14, 2014 26.88 26.89 26.65 26.76 13,705,789 -0.16(-0.60%)
May 13, 2014 26.68 26.95 26.50 26.92 11,704,951 +0.25(+0.95%)
May 12, 2014 26.33 26.76 26.33 26.66 12,328,238 +0.45(+1.72%)
May 09, 2014 26.65 26.72 26.15 26.21 21,943,692 -0.47(-1.78%)
May 08, 2014 26.79 27.13 26.59 26.69 13,350,238 -0.17(-0.63%)
May 07, 2014 26.77 26.89 26.50 26.86 12,051,647 +0.25(+0.92%)
May 06, 2014 26.86 26.91 26.61 26.61 13,039,065 +0.00(+0.00%)
May 05, 2014 26.68 26.72 26.52 26.61 10,917,879 -0.17(-0.63%)
May 02, 2014 26.82 27.05 26.69 26.78 14,883,824 +0.05(+0.20%)
May 01, 2014 26.55 27.11 26.45 26.72 25,493,968 +0.32(+1.22%)
Apr 30, 2014 25.91 26.45 25.91 26.40 18,102,384 +0.38(+1.44%)
Apr 29, 2014 25.81 26.11 25.75 26.03 15,785,060 +0.18(+0.68%)
Apr 28, 2014 25.98 25.99 25.66 25.85 26,247,130 +0.03(+0.12%)
Apr 25, 2014 25.69 26.10 25.69 25.82 20,937,234 -0.34(-1.32%)
Apr 24, 2014 27.18 27.34 25.67 26.17 43,439,352 -0.17(-0.64%)
Apr 23, 2014 26.26 26.50 26.11 26.33 20,972,586 +0.12(+0.47%)
Apr 22, 2014 26.06 26.37 26.04 26.21 15,999,181 +0.19(+0.74%)
Apr 21, 2014 26.00 26.20 25.84 26.02 12,908,773 +0.00(+0.00%)
Apr 17, 2014 25.91 26.02 26.02 26.02 16,129,315 +0.01(+0.03%)
Apr 16, 2014 25.80 26.03 25.51 26.01 23,649,482 +0.47(+1.83%)
Apr 15, 2014 25.12 25.61 24.73 25.55 30,546,214 +0.62(+2.49%)
Apr 14, 2014 24.73 25.18 24.62 24.93 24,449,228 +0.47(+1.94%)
Apr 11, 2014 25.27 25.34 24.27 24.45 59,764,828 -1.05(-4.11%)
Apr 10, 2014 25.81 26.08 25.50 25.50 44,718,092 -0.25(-0.95%)
Apr 09, 2014 25.96 26.22 25.73 25.74 42,928,716 -0.70(-2.64%)
Apr 08, 2014 26.15 26.50 25.92 26.44 26,341,660 +0.32(+1.23%)
Apr 07, 2014 26.55 26.59 25.90 26.12 31,767,330 -0.54(-2.01%)
Apr 04, 2014 27.25 27.34 26.53 26.66 26,599,722 -0.48(-1.78%)
Apr 03, 2014 26.76 27.18 26.59 27.14 26,714,850 +0.43(+1.61%)
Apr 02, 2014 26.53 26.84 26.33 26.71 54,507,416 +0.41(+1.57%)
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.