General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.24 28.53 27.93 28.29 13,232,212 +0.13(+0.46%)
Oct 29, 2015 28.40 28.41 27.64 28.16 14,914,902 -0.38(-1.33%)
Oct 28, 2015 28.36 28.61 28.08 28.54 11,930,158 +0.20(+0.71%)
Oct 27, 2015 28.68 28.76 28.15 28.34 19,169,954 -0.57(-1.96%)
Oct 26, 2015 29.09 29.13 28.58 28.91 17,287,926 -0.23(-0.78%)
Oct 23, 2015 28.80 29.22 28.70 29.14 22,553,018 +0.43(+1.50%)
Oct 22, 2015 28.88 28.99 28.35 28.71 28,019,540 +0.00(+0.00%)
Oct 21, 2015 28.33 29.07 28.14 28.71 45,954,324 +1.57(+5.79%)
Oct 20, 2015 26.89 27.46 26.81 27.13 14,618,324 +0.19(+0.72%)
Oct 19, 2015 26.74 26.98 26.58 26.94 12,442,240 +0.07(+0.27%)
Oct 16, 2015 27.04 27.12 26.65 26.87 11,655,198 -0.14(-0.51%)
Oct 15, 2015 27.19 27.28 26.87 27.00 13,380,782 -0.01(-0.03%)
Oct 14, 2015 26.91 27.15 26.68 27.01 14,774,768 +0.16(+0.60%)
Oct 13, 2015 26.62 27.04 26.51 26.85 14,546,687 +0.09(+0.33%)
Oct 12, 2015 26.78 26.87 26.44 26.76 13,284,644 +0.06(+0.21%)
Oct 09, 2015 27.02 27.25 26.57 26.70 17,483,264 -0.39(-1.44%)
Oct 08, 2015 26.70 27.15 26.63 27.09 15,929,400 +0.31(+1.15%)
Oct 07, 2015 26.30 26.90 26.27 26.79 19,446,908 +0.67(+2.58%)
Oct 06, 2015 25.78 26.24 25.78 26.11 17,539,698 +0.37(+1.45%)
Oct 05, 2015 25.85 26.06 25.55 25.74 19,010,194 +0.02(+0.09%)
Oct 02, 2015 24.48 25.74 24.44 25.72 20,478,584 +0.86(+3.46%)
Oct 01, 2015 24.55 24.92 24.30 24.86 22,533,292 +0.53(+2.17%)
Sep 30, 2015 24.01 24.39 23.81 24.33 23,360,066 +0.70(+2.98%)
Sep 29, 2015 23.23 23.74 23.00 23.62 21,030,218 +0.48(+2.07%)
Sep 28, 2015 23.74 23.76 23.05 23.15 19,309,000 -0.69(-2.89%)
Sep 25, 2015 24.14 24.18 23.69 23.84 16,496,547 -0.02(-0.10%)
Sep 24, 2015 23.84 23.92 23.31 23.86 24,291,282 -0.23(-0.94%)
Sep 23, 2015 24.32 24.43 23.98 24.09 13,913,576 -0.25(-1.03%)
Sep 22, 2015 23.84 24.36 23.84 24.34 21,207,950 -0.48(-1.93%)
Sep 21, 2015 24.86 25.09 24.62 24.82 17,676,394 +0.09(+0.36%)
Sep 18, 2015 25.11 25.22 24.69 24.73 38,356,664 -0.65(-2.56%)
Sep 17, 2015 25.33 25.78 25.23 25.37 20,537,498 +0.09(+0.35%)
Sep 16, 2015 25.19 25.59 25.06 25.29 21,070,230 +0.17(+0.68%)
Sep 15, 2015 24.94 25.57 24.93 25.12 27,640,012 +0.22(+0.88%)
Sep 14, 2015 24.40 24.94 24.36 24.90 24,861,052 +0.46(+1.89%)
Sep 11, 2015 24.32 24.48 23.97 24.43 18,933,836 +0.12(+0.50%)
Sep 10, 2015 23.66 24.69 23.66 24.31 23,039,390 +0.60(+2.53%)
Sep 09, 2015 24.18 24.34 23.63 23.71 20,050,048 -0.21(-0.87%)
Sep 08, 2015 23.62 23.97 23.62 23.92 24,105,940 +0.80(+3.46%)
Sep 04, 2015 23.04 23.12 23.12 23.12 16,781,808 -0.18(-0.79%)
Sep 03, 2015 23.52 23.79 23.23 23.31 14,369,112 -0.08(-0.34%)
Sep 02, 2015 23.23 23.39 22.91 23.39 13,459,883 +0.46(+1.99%)
Sep 01, 2015 23.36 23.51 22.74 22.93 20,843,692 -0.64(-2.72%)
Aug 31, 2015 23.29 23.77 23.23 23.57 20,339,326 +0.35(+1.52%)
Aug 28, 2015 22.90 23.33 22.84 23.22 18,945,198 +0.34(+1.47%)
Aug 27, 2015 22.83 23.07 22.43 22.88 35,592,648 +0.38(+1.71%)
Aug 26, 2015 22.11 22.58 21.54 22.50 34,617,260 +0.66(+3.01%)
Aug 25, 2015 23.38 23.38 21.84 21.84 24,934,878 -0.42(-1.87%)
Aug 24, 2015 21.86 23.14 19.71 22.26 44,641,244 -1.44(-6.08%)
Aug 21, 2015 24.39 24.44 23.67 23.70 34,402,548 -0.99(-4.02%)
Aug 20, 2015 25.19 25.19 24.68 24.69 16,674,062 -0.63(-2.50%)
Aug 19, 2015 25.31 25.66 25.11 25.32 17,385,954 -0.06(-0.25%)
Aug 18, 2015 25.15 25.43 25.09 25.39 11,591,230 +0.08(+0.32%)
Aug 17, 2015 25.19 25.36 24.95 25.31 14,929,738 +0.10(+0.38%)
Aug 14, 2015 24.93 25.26 24.87 25.21 15,266,773 +0.34(+1.38%)
Aug 13, 2015 24.71 25.02 24.67 24.87 25,520,878 +0.15(+0.62%)
Aug 12, 2015 24.36 24.82 23.85 24.71 28,975,750 +0.03(+0.13%)
Aug 11, 2015 25.05 25.07 24.49 24.68 30,403,000 -0.89(-3.48%)
Aug 10, 2015 25.58 25.82 25.51 25.57 14,584,758 +0.16(+0.63%)
Aug 07, 2015 25.69 25.73 25.30 25.41 16,188,071 -0.10(-0.38%)
Aug 06, 2015 25.29 25.56 24.93 25.51 24,441,948 +0.21(+0.82%)
Aug 05, 2015 25.43 25.43 24.98 25.30 17,990,998 +0.06(+0.25%)
Aug 04, 2015 25.35 25.43 25.13 25.23 18,862,002 -0.13(-0.51%)
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.