General Motors (NY: GM )

40.56 +0.81 (+2.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.61 24.09 23.55 23.89 20,066,318 +0.36(+1.52%)
Aug 28, 2015 23.21 23.65 23.15 23.53 18,690,904 +0.34(+1.47%)
Aug 27, 2015 23.14 23.39 22.74 23.19 35,114,900 +0.39(+1.71%)
Aug 26, 2015 22.41 22.88 21.83 22.80 34,152,608 +0.67(+3.01%)
Aug 25, 2015 23.70 23.70 22.14 22.14 24,600,188 -0.42(-1.87%)
Aug 24, 2015 22.15 23.45 19.98 22.56 44,042,044 -1.46(-6.08%)
Aug 21, 2015 24.72 24.77 24.00 24.02 33,940,780 -1.01(-4.02%)
Aug 20, 2015 25.53 25.53 25.02 25.03 16,450,253 -0.64(-2.50%)
Aug 19, 2015 25.65 26.01 25.46 25.67 17,152,590 -0.06(-0.25%)
Aug 18, 2015 25.49 25.78 25.43 25.73 11,435,646 +0.08(+0.32%)
Aug 17, 2015 25.54 25.71 25.29 25.65 14,729,343 +0.10(+0.38%)
Aug 14, 2015 25.27 25.60 25.20 25.55 15,061,854 +0.35(+1.38%)
Aug 13, 2015 25.05 25.36 25.00 25.20 25,178,322 +0.15(+0.62%)
Aug 12, 2015 24.69 25.16 24.17 25.05 28,586,820 +0.03(+0.13%)
Aug 11, 2015 25.39 25.41 24.82 25.02 29,994,914 -0.90(-3.48%)
Aug 10, 2015 25.93 26.17 25.85 25.92 14,388,993 +0.16(+0.63%)
Aug 07, 2015 26.04 26.08 25.64 25.76 15,970,785 -0.10(-0.38%)
Aug 06, 2015 25.63 25.91 25.27 25.85 24,113,874 +0.21(+0.82%)
Aug 05, 2015 25.78 25.78 25.32 25.64 17,749,512 +0.06(+0.25%)
Aug 04, 2015 25.69 25.78 25.47 25.58 18,608,826 -0.13(-0.51%)
Aug 03, 2015 25.80 25.88 25.41 25.71 18,238,810 +0.14(+0.54%)
Jul 31, 2015 26.03 26.07 25.50 25.57 15,279,857 -0.32(-1.25%)
Jul 30, 2015 25.88 26.01 25.76 25.89 12,474,317 -0.03(-0.13%)
Jul 29, 2015 25.55 26.02 25.50 25.93 25,426,058 +0.51(+2.01%)
Jul 28, 2015 25.55 25.68 25.33 25.42 28,569,580 +0.22(+0.87%)
Jul 27, 2015 25.12 25.42 24.83 25.20 28,757,110 -0.01(-0.03%)
Jul 24, 2015 25.89 25.92 25.01 25.20 28,303,326 -0.36(-1.40%)
Jul 23, 2015 26.50 26.54 25.48 25.56 48,018,624 +0.97(+3.96%)
Jul 22, 2015 24.61 24.77 24.26 24.59 25,714,114 -0.07(-0.30%)
Jul 21, 2015 24.76 24.80 24.60 24.66 28,922,820 -0.09(-0.36%)
Jul 20, 2015 25.03 25.03 24.69 24.75 19,278,272 -0.12(-0.49%)
Jul 17, 2015 24.86 24.99 24.69 24.87 20,000,708 +0.03(+0.13%)
Jul 16, 2015 25.27 25.32 24.60 24.84 44,265,508 -0.67(-2.61%)
Jul 15, 2015 25.85 25.89 25.40 25.50 22,208,642 -0.28(-1.07%)
Jul 14, 2015 25.63 25.95 25.50 25.78 13,349,578 +0.07(+0.28%)
Jul 13, 2015 25.86 25.89 25.53 25.71 20,120,162 +0.23(+0.89%)
Jul 10, 2015 25.40 25.50 25.15 25.48 15,080,898 +0.32(+1.26%)
Jul 09, 2015 25.66 25.76 25.09 25.16 20,867,550 -0.15(-0.58%)
Jul 08, 2015 26.28 26.30 25.11 25.31 36,922,028 -1.36(-5.08%)
Jul 07, 2015 26.47 26.74 25.98 26.67 22,907,872 +0.17(+0.64%)
Jul 06, 2015 26.66 26.87 26.46 26.49 12,855,207 -0.47(-1.75%)
Jul 02, 2015 26.93 26.97 26.97 26.97 10,655,108 +0.15(+0.58%)
Jul 01, 2015 27.27 27.27 26.52 26.81 19,925,912 -0.24(-0.87%)
Jun 30, 2015 27.18 27.24 26.83 27.05 15,911,477 +0.08(+0.30%)
Jun 29, 2015 27.69 27.73 26.94 26.97 23,062,736 -0.93(-3.34%)
Jun 26, 2015 28.16 28.26 27.82 27.90 14,335,344 -0.26(-0.92%)
Jun 25, 2015 28.57 28.66 28.05 28.16 17,969,876 -0.37(-1.31%)
Jun 24, 2015 29.14 29.19 28.49 28.53 20,861,130 -0.93(-3.14%)
Jun 23, 2015 29.51 29.60 29.43 29.46 8,967,159 +0.09(+0.30%)
Jun 22, 2015 29.45 29.65 29.32 29.37 16,985,042 +0.06(+0.22%)
Jun 19, 2015 29.31 29.48 29.17 29.30 18,276,864 -0.07(-0.25%)
Jun 18, 2015 29.11 29.60 29.09 29.38 19,089,614 +0.32(+1.09%)
Jun 17, 2015 28.95 29.06 28.63 29.06 12,674,140 +0.16(+0.56%)
Jun 16, 2015 28.69 29.03 28.54 28.90 8,181,576 +0.12(+0.42%)
Jun 15, 2015 28.69 28.99 28.41 28.78 17,272,154 -0.20(-0.70%)
Jun 12, 2015 28.71 29.13 28.71 28.98 13,765,224 +0.13(+0.45%)
Jun 11, 2015 28.99 29.22 28.85 28.85 20,726,248 -0.03(-0.11%)
Jun 10, 2015 28.77 28.90 28.64 28.88 14,051,107 +0.27(+0.94%)
Jun 09, 2015 28.49 28.66 28.40 28.61 15,898,156 +0.22(+0.77%)
Jun 08, 2015 28.29 28.50 28.24 28.39 19,235,294 +0.19(+0.66%)
Jun 05, 2015 28.51 28.55 28.08 28.21 30,665,372 -0.34(-1.18%)
Jun 04, 2015 28.64 28.81 28.49 28.54 13,120,134 -0.32(-1.11%)
Jun 03, 2015 29.21 29.25 28.81 28.87 15,958,377 -0.22(-0.77%)
Jun 02, 2015 28.99 29.32 28.89 29.09 21,101,636 +0.03(+0.11%)
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.