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 (%)
Aug 31, 2016 27.02 27.25 27.00 27.23 11,282,781 +0.21(+0.79%)
Aug 30, 2016 27.14 27.30 26.64 27.02 12,598,754 -0.12(-0.44%)
Aug 29, 2016 27.11 27.27 26.93 27.14 9,035,377 +0.24(+0.89%)
Aug 26, 2016 27.02 27.15 26.80 26.90 12,233,034 -0.01(-0.03%)
Aug 25, 2016 27.05 27.09 26.75 26.91 18,673,588 -0.20(-0.76%)
Aug 24, 2016 27.16 27.38 27.10 27.11 9,587,733 -0.10(-0.38%)
Aug 23, 2016 27.27 27.34 27.19 27.21 12,847,656 +0.03(+0.09%)
Aug 22, 2016 27.12 27.26 27.04 27.19 9,736,915 +0.03(+0.13%)
Aug 19, 2016 26.86 27.21 26.79 27.15 10,326,511 +0.24(+0.89%)
Aug 18, 2016 27.13 27.18 26.86 26.92 16,515,637 -0.26(-0.94%)
Aug 17, 2016 27.05 27.20 26.92 27.17 9,837,300 +0.12(+0.44%)
Aug 16, 2016 27.14 27.17 26.97 27.05 11,590,976 -0.13(-0.47%)
Aug 15, 2016 26.95 27.21 26.92 27.18 10,954,241 +0.25(+0.92%)
Aug 12, 2016 26.96 27.09 26.92 26.93 11,538,463 -0.15(-0.57%)
Aug 11, 2016 26.81 27.12 26.75 27.09 15,485,291 +0.43(+1.60%)
Aug 10, 2016 26.47 26.68 26.41 26.66 12,698,768 +0.15(+0.58%)
Aug 09, 2016 26.37 26.66 26.30 26.51 16,048,313 +0.16(+0.62%)
Aug 08, 2016 26.38 26.50 26.28 26.34 12,273,643 +0.07(+0.26%)
Aug 05, 2016 26.03 26.35 26.02 26.28 15,397,470 +0.39(+1.52%)
Aug 04, 2016 25.80 26.05 25.79 25.88 10,152,008 +0.09(+0.33%)
Aug 03, 2016 25.59 25.81 25.52 25.80 17,001,094 +0.26(+1.04%)
Aug 02, 2016 26.47 26.51 25.44 25.53 28,534,010 -1.17(-4.38%)
Aug 01, 2016 26.91 26.98 26.62 26.70 13,117,328 -0.20(-0.76%)
Jul 29, 2016 26.27 26.92 26.26 26.91 18,931,066 +0.47(+1.77%)
Jul 28, 2016 26.49 26.62 26.15 26.44 23,868,842 -0.88(-3.22%)
Jul 27, 2016 27.45 27.55 27.27 27.32 10,736,529 -0.11(-0.40%)
Jul 26, 2016 27.28 27.49 27.21 27.43 11,090,811 +0.08(+0.28%)
Jul 25, 2016 27.46 27.61 27.27 27.35 13,274,561 -0.09(-0.31%)
Jul 22, 2016 27.39 27.50 27.06 27.44 15,596,234 +0.11(+0.41%)
Jul 21, 2016 26.86 28.04 27.15 27.33 42,552,188 +0.46(+1.71%)
Jul 20, 2016 26.80 26.94 26.51 26.86 24,519,704 +0.20(+0.77%)
Jul 19, 2016 26.19 26.68 26.19 26.66 20,118,700 +0.32(+1.23%)
Jul 18, 2016 26.23 26.53 26.11 26.34 10,235,762 +0.09(+0.32%)
Jul 15, 2016 26.29 26.43 26.08 26.25 9,880,757 +0.01(+0.03%)
Jul 14, 2016 26.34 26.49 26.11 26.24 13,248,528 +0.11(+0.42%)
Jul 13, 2016 26.13 26.18 25.78 26.13 15,588,055 +0.03(+0.10%)
Jul 12, 2016 25.98 26.32 25.93 26.11 19,678,550 +0.40(+1.56%)
Jul 11, 2016 25.41 25.82 25.37 25.70 16,258,125 +0.40(+1.58%)
Jul 08, 2016 24.97 25.48 24.52 25.30 19,527,638 +0.78(+3.20%)
Jul 07, 2016 24.31 24.79 24.25 24.52 12,708,734 +0.29(+1.20%)
Jul 06, 2016 23.89 24.24 23.48 24.23 17,150,120 +0.20(+0.82%)
Jul 05, 2016 24.43 24.47 23.92 24.03 14,271,373 -0.61(-2.49%)
Jul 01, 2016 24.48 24.65 24.65 24.65 17,767,620 +0.50(+2.08%)
Jun 30, 2016 24.04 25.30 23.63 24.14 18,005,218 +0.11(+0.46%)
Jun 29, 2016 23.89 24.06 23.55 24.03 12,476,560 +0.37(+1.55%)
Jun 28, 2016 23.83 23.87 23.38 23.67 16,481,926 +0.20(+0.84%)
Jun 27, 2016 23.96 23.97 23.32 23.47 21,853,514 -0.72(-2.96%)
Jun 24, 2016 24.38 24.77 24.10 24.19 35,377,356 -1.25(-4.93%)
Jun 23, 2016 25.24 25.47 25.21 25.44 11,243,805 +0.43(+1.71%)
Jun 22, 2016 25.03 25.24 24.97 25.01 10,214,959 -0.16(-0.64%)
Jun 21, 2016 25.29 25.40 25.11 25.18 12,094,449 -0.12(-0.47%)
Jun 20, 2016 25.27 25.62 25.24 25.30 14,451,627 +0.36(+1.44%)
Jun 17, 2016 24.86 25.11 24.79 24.94 14,895,209 +0.18(+0.72%)
Jun 16, 2016 24.46 24.80 24.32 24.76 11,316,577 +0.14(+0.55%)
Jun 15, 2016 24.72 24.93 24.56 24.62 9,939,811 +0.03(+0.10%)
Jun 14, 2016 24.80 25.00 24.44 24.60 12,602,658 -0.21(-0.86%)
Jun 13, 2016 24.61 25.08 24.57 24.81 16,259,488 +0.02(+0.07%)
Jun 10, 2016 24.93 25.03 24.72 24.79 12,589,512 -0.26(-1.02%)
Jun 09, 2016 25.15 25.17 24.87 25.05 13,957,225 -0.18(-0.71%)
Jun 08, 2016 25.59 25.62 25.18 25.23 15,226,890 -0.24(-0.94%)
Jun 07, 2016 25.41 25.59 25.23 25.47 17,124,500 +0.20(+0.80%)
Jun 06, 2016 25.15 25.31 25.04 25.26 13,040,255 +0.33(+1.32%)
Jun 03, 2016 25.35 25.40 24.86 24.93 22,020,088 -0.56(-2.18%)
Jun 02, 2016 25.38 25.66 25.31 25.49 15,015,813 +0.03(+0.13%)
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.