General Motors (NY: GM )

40.56 +0.81 (+2.04%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 28.35 28.45 27.88 28.05 18,478,888 -0.45(-1.57%)
Sep 26, 2013 28.68 28.80 28.35 28.49 18,138,576 -0.18(-0.62%)
Sep 25, 2013 28.94 29.13 28.66 28.67 19,141,074 -0.20(-0.69%)
Sep 24, 2013 28.66 29.28 28.58 28.87 30,652,746 +0.24(+0.83%)
Sep 23, 2013 28.65 28.92 28.18 28.63 23,898,176 +0.23(+0.81%)
Sep 20, 2013 29.03 29.06 28.40 28.40 46,327,840 -0.31(-1.07%)
Sep 19, 2013 29.18 29.21 28.66 28.71 21,614,460 -0.27(-0.93%)
Sep 18, 2013 28.35 29.09 28.31 28.98 27,671,806 +0.67(+2.37%)
Sep 17, 2013 28.01 28.52 28.01 28.31 16,707,752 +0.38(+1.35%)
Sep 16, 2013 28.09 28.24 27.90 27.93 19,086,378 +0.12(+0.44%)
Sep 13, 2013 28.14 28.18 27.75 27.81 16,395,399 -0.24(-0.85%)
Sep 12, 2013 28.05 28.19 27.67 28.05 18,724,298 +0.02(+0.05%)
Sep 11, 2013 28.17 28.22 27.78 28.03 35,030,180 -0.50(-1.76%)
Sep 10, 2013 28.49 28.74 28.31 28.53 13,383,698 +0.40(+1.43%)
Sep 09, 2013 28.02 28.30 27.95 28.13 17,460,068 +0.25(+0.91%)
Sep 06, 2013 28.07 28.23 27.46 27.88 18,473,020 -0.14(-0.50%)
Sep 05, 2013 27.77 28.37 27.66 28.02 24,075,130 +0.37(+1.34%)
Sep 04, 2013 26.37 27.68 26.35 27.65 29,742,262 +1.32(+5.01%)
Sep 03, 2013 26.74 26.81 26.19 26.33 14,009,995 +0.05(+0.18%)
Aug 30, 2013 26.60 26.63 26.14 26.28 10,503,659 -0.29(-1.07%)
Aug 29, 2013 26.08 26.75 26.07 26.57 13,496,558 +0.41(+1.56%)
Aug 28, 2013 25.89 26.34 25.83 26.16 11,765,081 +0.18(+0.68%)
Aug 27, 2013 26.56 26.69 25.93 25.98 15,422,984 -0.95(-3.52%)
Aug 26, 2013 27.01 27.39 26.87 26.93 14,027,565 -0.11(-0.40%)
Aug 23, 2013 27.10 27.16 26.88 27.04 9,709,144 +0.05(+0.20%)
Aug 22, 2013 26.73 27.03 26.72 26.98 12,348,658 +0.35(+1.33%)
Aug 21, 2013 26.82 26.95 26.52 26.63 12,683,708 -0.20(-0.75%)
Aug 20, 2013 26.65 26.92 26.26 26.83 17,760,364 +0.23(+0.87%)
Aug 19, 2013 26.65 26.86 26.54 26.60 11,325,502 +0.08(+0.32%)
Aug 16, 2013 26.67 26.92 26.45 26.51 16,208,660 -0.13(-0.49%)
Aug 15, 2013 27.12 27.13 26.53 26.64 26,049,676 -0.79(-2.87%)
Aug 14, 2013 27.64 27.77 27.15 27.43 14,663,573 -0.21(-0.75%)
Aug 13, 2013 27.92 27.92 27.44 27.64 9,244,356 -0.11(-0.39%)
Aug 12, 2013 27.58 27.84 27.45 27.75 9,581,209 -0.03(-0.11%)
Aug 09, 2013 27.73 27.97 27.53 27.78 9,994,026 +0.01(+0.03%)
Aug 08, 2013 27.46 27.85 27.43 27.77 18,637,212 +0.41(+1.49%)
Aug 07, 2013 27.77 27.84 27.32 27.36 24,282,018 -0.37(-1.33%)
Aug 06, 2013 28.10 28.14 27.73 27.73 17,379,494 -0.61(-2.15%)
Aug 05, 2013 28.55 28.57 28.26 28.34 9,268,833 -0.15(-0.54%)
Aug 02, 2013 28.10 28.67 28.02 28.49 15,448,754 +0.37(+1.32%)
Aug 01, 2013 28.06 28.42 27.77 28.12 20,942,324 +0.46(+1.67%)
Jul 31, 2013 28.24 28.32 27.51 27.66 25,539,780 -0.49(-1.73%)
Jul 30, 2013 28.17 28.37 28.01 28.15 15,878,629 +0.09(+0.33%)
Jul 29, 2013 28.20 28.28 27.88 28.05 10,903,213 -0.22(-0.79%)
Jul 26, 2013 28.48 28.53 28.12 28.28 20,615,962 -0.32(-1.11%)
Jul 25, 2013 28.89 29.08 28.15 28.59 23,467,384 -0.05(-0.16%)
Jul 24, 2013 28.61 28.88 28.43 28.64 19,694,490 +0.41(+1.45%)
Jul 23, 2013 28.45 28.49 28.16 28.23 12,057,874 -0.12(-0.41%)
Jul 22, 2013 28.35 28.52 28.13 28.35 14,601,850 +0.12(+0.41%)
Jul 19, 2013 28.45 28.45 27.81 28.23 15,066,226 -0.18(-0.62%)
Jul 18, 2013 28.15 28.52 28.02 28.41 13,849,557 +0.42(+1.52%)
Jul 17, 2013 27.94 28.19 27.82 27.98 12,862,875 +0.08(+0.30%)
Jul 16, 2013 28.43 28.49 27.58 27.90 21,102,854 -0.25(-0.88%)
Jul 15, 2013 28.22 28.32 27.98 28.15 11,629,883 +0.08(+0.28%)
Jul 12, 2013 27.83 28.21 27.69 28.07 13,936,673 +0.20(+0.72%)
Jul 11, 2013 27.54 27.91 27.48 27.87 17,177,730 +0.62(+2.29%)
Jul 10, 2013 26.91 27.25 26.87 27.24 15,372,172 +0.32(+1.17%)
Jul 09, 2013 26.91 27.18 26.71 26.93 9,393,045 +0.22(+0.81%)
Jul 08, 2013 26.82 27.01 26.63 26.71 14,568,444 -0.02(-0.09%)
Jul 05, 2013 26.49 26.86 26.40 26.74 9,217,289 +0.41(+1.55%)
Jul 03, 2013 26.17 26.53 26.03 26.33 7,412,001 +0.03(+0.12%)
Jul 02, 2013 26.25 26.94 26.08 26.30 19,674,778 +0.08(+0.29%)
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.