General Motors (NY: GM )

55.25 USD -0.39 (-0.70%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 29.62 30.10 29.38 30.02 18,931,872 +0.87(+2.98%)
Sep 29, 2015 28.66 29.29 28.38 29.15 17,043,675 +0.59(+2.07%)
Sep 28, 2015 29.29 29.32 28.44 28.56 15,648,736 -0.85(-2.89%)
Sep 25, 2015 29.79 29.84 29.23 29.41 13,369,419 -0.03(-0.10%)
Sep 24, 2015 29.41 29.51 28.76 29.44 19,686,564 -0.28(-0.94%)
Sep 23, 2015 30.01 30.14 29.58 29.72 11,276,083 -0.31(-1.03%)
Sep 22, 2015 29.42 30.06 29.41 30.03 17,187,717 -0.59(-1.93%)
Sep 21, 2015 30.67 30.95 30.38 30.62 14,325,611 +0.11(+0.36%)
Sep 18, 2015 30.98 31.12 30.46 30.51 31,085,678 -0.80(-2.56%)
Sep 17, 2015 31.25 31.81 31.13 31.31 16,644,358 +0.11(+0.35%)
Sep 16, 2015 31.08 31.57 30.92 31.20 17,076,105 +0.21(+0.68%)
Sep 15, 2015 30.77 31.55 30.76 30.99 22,400,499 +0.27(+0.88%)
Sep 14, 2015 30.11 30.77 30.06 30.72 20,148,328 +0.57(+1.89%)
Sep 11, 2015 30.01 30.20 29.58 30.15 15,344,690 +0.15(+0.50%)
Sep 10, 2015 29.19 30.46 29.19 30.00 18,671,984 +0.38(+1.28%)
Sep 09, 2015 30.20 30.40 29.52 29.62 16,051,811 -0.26(-0.87%)
Sep 08, 2015 29.50 29.94 29.50 29.88 19,298,906 +1.00(+3.46%)
Sep 04, 2015 28.78 28.88 28.88 28.88 13,435,300 -0.23(-0.79%)
Sep 03, 2015 29.38 29.71 29.02 29.11 11,503,727 -0.10(-0.34%)
Sep 02, 2015 29.01 29.22 28.61 29.21 10,775,810 +0.57(+1.99%)
Sep 01, 2015 29.18 29.37 28.40 28.64 16,687,193 -0.80(-2.72%)
Aug 31, 2015 29.09 29.68 29.02 29.44 16,283,403 +0.44(+1.52%)
Aug 28, 2015 28.60 29.14 28.53 29.00 15,167,282 +0.42(+1.47%)
Aug 27, 2015 28.52 28.82 28.02 28.58 28,495,017 +0.48(+1.71%)
Aug 26, 2015 27.62 28.20 26.90 28.10 27,714,134 +0.82(+3.01%)
Aug 25, 2015 29.20 29.20 27.28 27.28 19,962,545 -0.52(-1.87%)
Aug 24, 2015 27.30 28.90 24.62 27.80 35,739,210 -1.80(-6.08%)
Aug 21, 2015 30.46 30.53 29.57 29.60 27,542,241 -1.24(-4.02%)
Aug 20, 2015 31.46 31.46 30.83 30.84 13,349,040 -0.79(-2.50%)
Aug 19, 2015 31.61 32.05 31.37 31.63 13,918,972 -0.08(-0.25%)
Aug 18, 2015 31.41 31.77 31.34 31.71 9,279,790 +0.10(+0.32%)
Aug 17, 2015 31.47 31.68 31.17 31.61 11,952,557 +0.12(+0.38%)
Aug 14, 2015 31.14 31.55 31.06 31.49 12,222,383 +0.43(+1.38%)
Aug 13, 2015 30.87 31.25 30.81 31.06 20,431,688 +0.19(+0.62%)
Aug 12, 2015 30.43 31.00 29.79 30.87 23,197,614 +0.04(+0.13%)
Aug 11, 2015 31.29 31.31 30.59 30.83 24,340,252 -1.11(-3.48%)
Aug 10, 2015 31.95 32.25 31.86 31.94 11,676,370 +0.20(+0.63%)
Aug 07, 2015 32.09 32.14 31.60 31.74 12,959,962 -0.12(-0.38%)
Aug 06, 2015 31.59 31.93 31.14 31.86 19,567,910 +0.26(+0.82%)
Aug 05, 2015 31.77 31.77 31.20 31.60 14,403,362 +0.08(+0.25%)
Aug 04, 2015 31.66 31.76 31.39 31.52 15,100,677 -0.16(-0.51%)
Aug 03, 2015 31.79 31.89 31.31 31.68 14,800,418 +0.17(+0.54%)
Jul 31, 2015 32.08 32.13 31.43 31.51 12,399,288 -0.40(-1.25%)
Jul 30, 2015 31.89 32.05 31.75 31.91 10,122,650 -0.04(-0.13%)
Jul 29, 2015 31.48 32.06 31.43 31.95 20,632,721 +0.63(+2.01%)
Jul 28, 2015 31.49 31.64 31.22 31.32 23,183,623 +0.27(+0.87%)
Jul 27, 2015 30.95 31.32 30.60 31.05 23,335,799 -0.01(-0.03%)
Jul 24, 2015 31.90 31.94 30.82 31.06 22,967,563 -0.44(-1.40%)
Jul 23, 2015 32.66 32.70 31.40 31.50 38,966,122 +1.20(+3.96%)
Jul 22, 2015 30.33 30.52 29.90 30.30 20,866,472 -0.09(-0.30%)
Jul 21, 2015 30.51 30.56 30.32 30.39 23,470,270 -0.11(-0.36%)
Jul 20, 2015 30.85 30.85 30.42 30.50 15,643,919 -0.15(-0.49%)
Jul 17, 2015 30.64 30.80 30.43 30.65 16,230,161 +0.04(+0.13%)
Jul 16, 2015 31.14 31.20 30.31 30.61 35,920,545 -0.82(-2.61%)
Jul 15, 2015 31.85 31.90 31.30 31.43 18,021,854 -0.34(-1.07%)
Jul 14, 2015 31.59 31.98 31.43 31.77 10,832,907 +0.09(+0.28%)
Jul 13, 2015 31.87 31.90 31.46 31.68 16,327,095 +0.28(+0.89%)
Jul 10, 2015 31.30 31.42 30.99 31.40 12,237,837 +0.39(+1.26%)
Jul 09, 2015 31.62 31.75 30.92 31.01 16,933,586 -0.18(-0.58%)
Jul 08, 2015 32.39 32.41 30.94 31.19 29,961,465 -1.67(-5.08%)
Jul 07, 2015 32.62 32.95 32.01 32.86 18,589,264 +0.21(+0.64%)
Jul 06, 2015 32.85 33.12 32.61 32.65 10,431,735 -0.58(-1.75%)
Jul 02, 2015 33.19 33.23 33.23 33.23 8,646,400 +0.19(+0.58%)
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.