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 (%)
Sep 30, 2014 25.51 25.75 25.06 25.28 31,327,646 -0.22(-0.87%)
Sep 29, 2014 26.09 26.24 25.31 25.50 24,901,636 -0.75(-2.86%)
Sep 26, 2014 26.15 26.36 26.06 26.25 11,900,930 +0.24(+0.91%)
Sep 25, 2014 26.57 26.63 25.98 26.01 15,554,191 -0.62(-2.32%)
Sep 24, 2014 26.38 26.65 26.13 26.63 13,477,136 +0.34(+1.29%)
Sep 23, 2014 26.30 26.57 26.22 26.29 11,033,113 -0.17(-0.66%)
Sep 22, 2014 26.70 26.78 26.18 26.46 14,128,038 -0.40(-1.47%)
Sep 19, 2014 27.09 27.09 26.72 26.86 18,350,548 -0.07(-0.26%)
Sep 18, 2014 26.85 27.08 26.85 26.93 11,284,255 +0.14(+0.53%)
Sep 17, 2014 26.68 27.02 26.64 26.79 13,017,269 +0.11(+0.42%)
Sep 16, 2014 26.50 26.87 26.47 26.68 14,005,460 +0.06(+0.24%)
Sep 15, 2014 26.24 26.75 26.23 26.61 15,808,681 +0.28(+1.08%)
Sep 12, 2014 26.49 26.59 26.20 26.33 13,999,005 -0.27(-1.01%)
Sep 11, 2014 26.24 26.66 26.23 26.60 12,875,757 +0.25(+0.96%)
Sep 10, 2014 26.21 26.38 26.16 26.34 13,232,069 +0.17(+0.67%)
Sep 09, 2014 26.27 26.35 26.12 26.17 14,988,647 -0.13(-0.51%)
Sep 08, 2014 26.93 27.02 26.23 26.30 27,953,038 -0.82(-3.03%)
Sep 05, 2014 27.13 27.15 26.85 27.13 17,428,154 -0.04(-0.14%)
Sep 04, 2014 27.06 27.39 27.02 27.17 12,194,545 +0.13(+0.46%)
Sep 03, 2014 27.50 27.55 27.03 27.04 14,820,486 -0.26(-0.95%)
Sep 02, 2014 27.36 27.57 27.16 27.30 9,974,121 +0.00(+0.00%)
Aug 29, 2014 27.25 27.30 27.30 27.30 7,073,200 +0.09(+0.35%)
Aug 28, 2014 27.06 27.26 26.84 27.21 7,612,308 -0.02(-0.09%)
Aug 27, 2014 27.39 27.40 27.13 27.23 9,073,703 -0.11(-0.40%)
Aug 26, 2014 27.27 27.46 27.17 27.34 9,605,218 +0.14(+0.52%)
Aug 25, 2014 27.01 27.25 26.92 27.20 12,169,202 +0.34(+1.26%)
Aug 22, 2014 27.07 27.08 26.79 26.86 11,046,613 -0.28(-1.04%)
Aug 21, 2014 27.16 27.24 27.03 27.14 8,402,419 +0.05(+0.20%)
Aug 20, 2014 27.06 27.24 26.91 27.09 11,603,078 -0.03(-0.12%)
Aug 19, 2014 27.21 27.26 26.93 27.12 13,285,623 +0.13(+0.49%)
Aug 18, 2014 26.74 27.02 26.70 26.99 13,163,585 +0.44(+1.65%)
Aug 15, 2014 26.71 26.80 26.29 26.55 18,042,164 -0.09(-0.32%)
Aug 14, 2014 26.52 26.64 26.06 26.63 12,691,789 +0.00(+0.00%)
Aug 13, 2014 26.62 26.63 26.51 26.63 9,122,212 +0.20(+0.74%)
Aug 12, 2014 26.48 26.78 26.32 26.44 13,135,137 -0.08(-0.30%)
Aug 11, 2014 26.39 26.55 26.21 26.52 13,861,248 +0.21(+0.81%)
Aug 08, 2014 25.96 26.31 25.96 26.30 12,665,400 +0.33(+1.27%)
Aug 07, 2014 26.33 26.38 25.73 25.97 17,241,928 -0.23(-0.87%)
Aug 06, 2014 26.07 26.41 26.07 26.20 11,109,188 +0.03(+0.12%)
Aug 05, 2014 26.33 26.52 26.01 26.17 13,985,207 -0.20(-0.74%)
Aug 04, 2014 26.48 26.69 26.28 26.37 14,508,940 +0.13(+0.51%)
Aug 01, 2014 26.51 26.67 26.12 26.23 19,559,522 -0.30(-1.12%)
Jul 31, 2014 26.79 26.86 26.50 26.53 17,004,260 -0.38(-1.43%)
Jul 30, 2014 27.06 27.19 26.68 26.92 24,145,340 -0.11(-0.41%)
Jul 29, 2014 27.46 27.61 27.01 27.02 21,105,244 -0.35(-1.29%)
Jul 28, 2014 27.48 27.53 27.28 27.38 19,189,154 -0.13(-0.48%)
Jul 25, 2014 27.53 27.68 27.11 27.51 36,377,916 -0.53(-1.87%)
Jul 24, 2014 28.77 28.91 27.70 28.04 45,499,836 -1.31(-4.46%)
Jul 23, 2014 29.64 29.75 29.35 29.35 17,545,472 -0.27(-0.93%)
Jul 22, 2014 29.46 29.73 29.44 29.62 12,281,777 +0.26(+0.88%)
Jul 21, 2014 29.32 29.44 29.06 29.36 8,445,305 +0.02(+0.05%)
Jul 18, 2014 29.29 29.35 29.07 29.35 11,143,822 +0.24(+0.84%)
Jul 17, 2014 29.27 29.55 29.03 29.10 13,997,483 -0.30(-1.01%)
Jul 16, 2014 29.63 29.74 29.39 29.40 13,932,017 -0.08(-0.27%)
Jul 15, 2014 29.50 29.77 29.37 29.48 10,982,027 -0.09(-0.32%)
Jul 14, 2014 29.89 29.91 29.46 29.57 11,825,956 -0.20(-0.66%)
Jul 11, 2014 29.59 29.82 29.49 29.77 7,907,826 +0.16(+0.53%)
Jul 10, 2014 29.40 29.73 29.30 29.61 12,597,831 -0.17(-0.58%)
Jul 09, 2014 29.54 29.91 29.52 29.79 14,846,797 +0.31(+1.04%)
Jul 08, 2014 29.35 29.63 29.18 29.48 14,996,562 +0.11(+0.37%)
Jul 07, 2014 29.74 29.74 29.16 29.37 14,163,203 -0.24(-0.79%)
Jul 03, 2014 29.78 29.61 29.61 29.61 8,596,526 +0.00(+0.00%)
Jul 02, 2014 29.42 29.93 29.32 29.61 22,417,576 +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.