General Motors (NY: GM )

39.28 -0.62 (-1.55%)
Streaming Delayed Price Updated: 10:09 AM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.19 26.41 25.99 25.99 24,059,794 -0.43(-1.63%)
Jan 29, 2015 26.22 26.56 25.78 26.42 19,857,624 +0.25(+0.97%)
Jan 28, 2015 26.69 26.74 26.09 26.16 21,259,274 -0.46(-1.74%)
Jan 27, 2015 26.61 26.84 26.41 26.62 18,570,102 -0.22(-0.83%)
Jan 26, 2015 26.85 27.12 26.77 26.85 13,588,214 -0.04(-0.15%)
Jan 23, 2015 27.01 27.23 26.85 26.89 17,561,956 -0.06(-0.21%)
Jan 22, 2015 27.20 27.23 26.54 26.94 17,901,978 -0.06(-0.21%)
Jan 21, 2015 26.94 27.18 26.70 27.00 18,013,270 -0.03(-0.12%)
Jan 20, 2015 27.01 27.09 26.57 27.03 15,030,520 +0.20(+0.74%)
Jan 16, 2015 26.54 26.92 26.50 26.83 22,319,278 +0.20(+0.75%)
Jan 15, 2015 27.71 27.78 26.59 26.63 24,398,432 -0.69(-2.54%)
Jan 14, 2015 27.37 27.54 26.76 27.32 34,107,508 -0.76(-2.70%)
Jan 13, 2015 28.74 29.00 27.63 28.08 27,482,144 -0.47(-1.65%)
Jan 12, 2015 28.53 28.63 28.26 28.55 13,290,392 +0.20(+0.70%)
Jan 09, 2015 28.85 28.97 28.21 28.35 18,441,128 -0.49(-1.69%)
Jan 08, 2015 28.73 29.04 28.52 28.84 18,978,802 +0.29(+1.00%)
Jan 07, 2015 28.07 28.64 27.91 28.55 24,248,476 +0.79(+2.84%)
Jan 06, 2015 27.41 28.06 27.16 27.76 22,278,390 +0.41(+1.51%)
Jan 05, 2015 27.87 28.08 27.14 27.35 20,225,996 -0.41(-1.46%)
Jan 02, 2015 28.10 28.13 27.41 27.75 12,247,614 -0.06(-0.20%)
Dec 31, 2014 28.07 27.81 27.81 27.81 15,414,734 -0.14(-0.51%)
Dec 30, 2014 27.53 28.04 27.41 27.95 18,787,820 +0.39(+1.42%)
Dec 29, 2014 26.98 27.75 26.92 27.56 20,904,182 +0.69(+2.58%)
Dec 26, 2014 26.73 26.97 26.65 26.87 8,376,935 +0.24(+0.90%)
Dec 24, 2014 26.71 26.63 26.63 26.63 5,643,838 -0.10(-0.39%)
Dec 23, 2014 26.67 26.85 26.59 26.73 10,631,591 +0.26(+0.99%)
Dec 22, 2014 25.99 26.54 25.99 26.47 16,622,081 +0.33(+1.28%)
Dec 19, 2014 25.30 26.23 25.29 26.14 23,839,366 +0.84(+3.34%)
Dec 18, 2014 25.21 25.29 24.83 25.29 17,703,652 +0.48(+1.93%)
Dec 17, 2014 24.54 24.93 24.41 24.81 16,599,774 +0.33(+1.37%)
Dec 16, 2014 24.39 24.74 24.14 24.48 30,493,034 -0.21(-0.87%)
Dec 15, 2014 25.25 25.31 24.68 24.70 20,143,066 -0.45(-1.81%)
Dec 12, 2014 25.44 25.62 25.15 25.15 14,108,520 -0.49(-1.93%)
Dec 11, 2014 25.60 26.04 25.48 25.64 16,641,352 +0.18(+0.69%)
Dec 10, 2014 26.07 26.17 25.39 25.47 14,538,665 -0.67(-2.56%)
Dec 09, 2014 25.71 26.18 25.63 26.14 13,973,850 +0.10(+0.40%)
Dec 08, 2014 26.70 26.73 25.98 26.03 20,241,666 -0.76(-2.82%)
Dec 05, 2014 26.24 26.92 26.19 26.79 22,456,028 +0.66(+2.54%)
Dec 04, 2014 26.58 26.59 26.08 26.13 14,800,517 -0.43(-1.64%)
Dec 03, 2014 26.35 26.67 26.33 26.56 14,749,235 +0.30(+1.14%)
Dec 02, 2014 26.10 26.55 26.05 26.26 18,726,696 +0.25(+0.97%)
Dec 01, 2014 26.30 26.43 25.95 26.01 18,115,006 -0.39(-1.47%)
Nov 28, 2014 25.58 26.48 25.45 26.40 17,781,414 +1.07(+4.24%)
Nov 26, 2014 25.48 25.32 25.32 25.32 9,390,467 -0.13(-0.50%)
Nov 25, 2014 25.46 25.57 25.24 25.45 11,739,530 +0.03(+0.12%)
Nov 24, 2014 25.46 25.54 25.08 25.42 16,858,424 +0.05(+0.19%)
Nov 21, 2014 25.69 25.70 25.24 25.37 10,850,330 +0.00(+0.00%)
Nov 20, 2014 25.23 25.47 25.11 25.37 10,198,303 -0.02(-0.06%)
Nov 19, 2014 25.43 25.51 25.22 25.38 10,499,370 -0.09(-0.37%)
Nov 18, 2014 25.59 25.65 25.16 25.48 12,368,636 -0.03(-0.12%)
Nov 17, 2014 25.27 25.65 25.19 25.51 15,068,864 +0.41(+1.64%)
Nov 14, 2014 24.99 25.27 24.86 25.10 10,763,665 +0.11(+0.44%)
Nov 13, 2014 24.88 25.19 24.84 24.99 10,579,780 +0.18(+0.73%)
Nov 12, 2014 24.71 24.91 24.56 24.81 9,442,847 +0.06(+0.22%)
Nov 11, 2014 24.51 24.79 24.48 24.75 9,488,964 +0.18(+0.74%)
Nov 10, 2014 24.74 24.87 24.33 24.57 12,987,613 -0.37(-1.49%)
Nov 07, 2014 24.72 25.06 24.67 24.94 12,754,820 +0.17(+0.70%)
Nov 06, 2014 24.24 24.84 24.20 24.77 16,121,531 +0.51(+2.08%)
Nov 05, 2014 24.60 24.62 24.13 24.26 14,069,784 -0.07(-0.29%)
Nov 04, 2014 24.51 24.72 24.22 24.33 15,271,093 -0.28(-1.15%)
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.