General Motors (NY: GM )

38.20 +0.24 (+0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 25.46 25.69 25.01 25.22 31,397,314 -0.22(-0.87%)
Sep 29, 2014 26.03 26.18 25.25 25.44 24,957,012 -0.75(-2.86%)
Sep 26, 2014 26.09 26.30 26.00 26.19 11,927,396 +0.24(+0.91%)
Sep 25, 2014 26.51 26.57 25.92 25.95 15,588,781 -0.62(-2.32%)
Sep 24, 2014 26.32 26.59 26.07 26.57 13,507,107 +0.34(+1.29%)
Sep 23, 2014 26.25 26.51 26.17 26.23 11,057,649 -0.17(-0.66%)
Sep 22, 2014 26.64 26.72 26.12 26.40 14,159,456 -0.39(-1.47%)
Sep 19, 2014 27.03 27.03 26.66 26.80 18,391,356 -0.07(-0.26%)
Sep 18, 2014 26.79 27.02 26.79 26.87 11,309,349 +0.14(+0.53%)
Sep 17, 2014 26.62 26.96 26.59 26.73 13,046,217 +0.11(+0.42%)
Sep 16, 2014 26.44 26.81 26.41 26.62 14,036,606 +0.06(+0.24%)
Sep 15, 2014 26.18 26.69 26.17 26.55 15,843,837 +0.28(+1.08%)
Sep 12, 2014 26.43 26.53 26.14 26.27 14,030,136 -0.27(-1.01%)
Sep 11, 2014 26.18 26.60 26.17 26.54 12,904,391 +0.25(+0.96%)
Sep 10, 2014 26.15 26.32 26.10 26.29 13,261,495 +0.17(+0.67%)
Sep 09, 2014 26.21 26.29 26.06 26.11 15,021,980 -0.13(-0.51%)
Sep 08, 2014 26.87 26.96 26.17 26.25 28,015,200 -0.82(-3.03%)
Sep 05, 2014 27.07 27.09 26.79 27.07 17,466,912 -0.04(-0.14%)
Sep 04, 2014 27.00 27.32 26.96 27.11 12,221,664 +0.13(+0.46%)
Sep 03, 2014 27.44 27.49 26.97 26.98 14,853,445 -0.26(-0.95%)
Sep 02, 2014 27.30 27.50 27.10 27.24 9,996,302 +0.00(+0.00%)
Aug 29, 2014 27.19 27.24 27.24 27.24 7,088,930 +0.09(+0.35%)
Aug 28, 2014 27.00 27.20 26.78 27.14 7,629,237 -0.02(-0.09%)
Aug 27, 2014 27.33 27.34 27.07 27.17 9,093,882 -0.11(-0.40%)
Aug 26, 2014 27.21 27.40 27.11 27.28 9,626,579 +0.14(+0.52%)
Aug 25, 2014 26.95 27.19 26.86 27.14 12,196,265 +0.34(+1.26%)
Aug 22, 2014 27.01 27.02 26.73 26.80 11,071,179 -0.28(-1.04%)
Aug 21, 2014 27.10 27.18 26.97 27.08 8,421,105 +0.05(+0.20%)
Aug 20, 2014 27.00 27.18 26.85 27.03 11,628,882 -0.03(-0.12%)
Aug 19, 2014 27.15 27.20 26.87 27.06 13,315,169 +0.13(+0.49%)
Aug 18, 2014 26.68 26.96 26.64 26.93 13,192,859 +0.44(+1.65%)
Aug 15, 2014 26.65 26.74 26.23 26.49 18,082,288 -0.09(-0.32%)
Aug 14, 2014 26.46 26.58 26.00 26.57 12,720,014 +0.00(+0.00%)
Aug 13, 2014 26.56 26.57 26.45 26.57 9,142,499 +0.20(+0.74%)
Aug 12, 2014 26.42 26.72 26.26 26.38 13,164,348 -0.08(-0.30%)
Aug 11, 2014 26.33 26.50 26.15 26.46 13,892,073 +0.21(+0.81%)
Aug 08, 2014 25.90 26.25 25.90 26.24 12,693,567 +0.33(+1.27%)
Aug 07, 2014 26.27 26.32 25.67 25.92 17,280,272 -0.23(-0.87%)
Aug 06, 2014 26.01 26.35 26.01 26.14 11,133,893 +0.03(+0.12%)
Aug 05, 2014 26.28 26.46 25.95 26.11 14,016,308 -0.20(-0.74%)
Aug 04, 2014 26.42 26.63 26.22 26.31 14,541,206 +0.13(+0.51%)
Aug 01, 2014 26.45 26.61 26.06 26.17 19,603,020 -0.30(-1.12%)
Jul 31, 2014 26.73 26.80 26.44 26.47 17,042,074 -0.38(-1.43%)
Jul 30, 2014 27.00 27.13 26.62 26.86 24,199,036 -0.11(-0.41%)
Jul 29, 2014 27.40 27.55 26.95 26.96 21,152,180 -0.35(-1.29%)
Jul 28, 2014 27.42 27.47 27.22 27.32 19,231,828 -0.13(-0.48%)
Jul 25, 2014 27.47 27.62 27.05 27.45 36,458,816 -0.52(-1.87%)
Jul 24, 2014 28.70 28.84 27.64 27.97 45,601,024 -1.31(-4.46%)
Jul 23, 2014 29.58 29.68 29.28 29.28 17,584,490 -0.27(-0.93%)
Jul 22, 2014 29.40 29.67 29.38 29.56 12,309,091 +0.26(+0.88%)
Jul 21, 2014 29.26 29.38 29.00 29.30 8,464,086 +0.02(+0.05%)
Jul 18, 2014 29.23 29.29 29.01 29.28 11,168,604 +0.24(+0.84%)
Jul 17, 2014 29.20 29.49 28.97 29.04 14,028,611 -0.30(-1.01%)
Jul 16, 2014 29.56 29.67 29.32 29.34 13,963,000 -0.08(-0.27%)
Jul 15, 2014 29.44 29.70 29.30 29.41 11,006,449 -0.09(-0.32%)
Jul 14, 2014 29.82 29.85 29.40 29.51 11,852,256 -0.20(-0.66%)
Jul 11, 2014 29.52 29.75 29.42 29.70 7,925,412 +0.16(+0.53%)
Jul 10, 2014 29.34 29.67 29.23 29.55 12,625,847 -0.17(-0.58%)
Jul 09, 2014 29.48 29.85 29.45 29.72 14,879,815 +0.31(+1.04%)
Jul 08, 2014 29.28 29.56 29.12 29.41 15,029,913 +0.11(+0.37%)
Jul 07, 2014 29.67 29.67 29.09 29.31 14,194,700 -0.23(-0.79%)
Jul 03, 2014 29.71 29.54 29.54 29.54 8,615,644 +0.00(+0.00%)
Jul 02, 2014 29.35 29.86 29.25 29.54 22,467,430 +0.12(+0.40%)
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.