General Motors (NY: GM )

39.75 +0.37 (+0.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 30.40 30.40 30.40 0 -0.26(-0.85%)
Dec 29, 2016 30.76 30.96 30.65 30.67 5,060,704 -0.01(-0.03%)
Dec 28, 2016 31.19 31.24 30.66 30.68 9,684,735 -0.34(-1.10%)
Dec 27, 2016 31.24 31.36 30.98 31.02 6,884,975 -0.13(-0.42%)
Dec 23, 2016 31.15 31.15 31.15 0 +0.00(+0.00%)
Dec 22, 2016 31.67 31.77 31.09 31.15 11,355,226 -0.64(-2.00%)
Dec 21, 2016 31.85 32.02 31.73 31.78 7,642,647 -0.17(-0.52%)
Dec 20, 2016 31.77 32.05 31.62 31.95 10,078,223 +0.18(+0.58%)
Dec 19, 2016 31.84 32.05 31.55 31.77 12,558,304 +0.03(+0.08%)
Dec 16, 2016 31.77 31.77 31.50 31.74 27,216,224 +0.11(+0.36%)
Dec 15, 2016 31.30 31.76 31.23 31.63 20,870,624 +0.25(+0.81%)
Dec 14, 2016 31.68 32.10 31.36 31.37 22,682,546 -1.23(-3.77%)
Dec 13, 2016 32.42 32.67 32.25 32.60 10,457,447 +0.23(+0.70%)
Dec 12, 2016 32.73 32.94 32.30 32.38 17,846,906 -0.49(-1.49%)
Dec 09, 2016 31.77 32.88 31.77 32.87 30,290,228 +1.08(+3.40%)
Dec 08, 2016 31.58 31.82 31.45 31.78 16,632,699 +0.10(+0.33%)
Dec 07, 2016 30.70 31.89 30.68 31.68 30,501,562 +1.07(+3.51%)
Dec 06, 2016 30.62 30.68 30.47 30.61 13,598,301 +0.11(+0.37%)
Dec 05, 2016 30.85 30.95 30.47 30.49 14,238,238 -0.08(-0.26%)
Dec 02, 2016 31.30 31.34 30.48 30.57 26,355,240 -0.88(-2.80%)
Dec 01, 2016 30.05 31.65 30.04 31.45 42,961,828 +1.64(+5.50%)
Nov 30, 2016 29.96 30.20 29.74 29.81 18,163,206 -0.03(-0.12%)
Nov 29, 2016 29.38 29.85 29.23 29.85 14,602,257 +0.45(+1.53%)
Nov 28, 2016 29.66 29.68 29.32 29.40 13,330,876 -0.17(-0.58%)
Nov 25, 2016 29.35 29.63 29.29 29.57 6,159,553 +0.34(+1.15%)
Nov 23, 2016 29.23 29.23 29.23 0 +0.04(+0.15%)
Nov 22, 2016 28.33 29.20 28.29 29.19 14,226,896 +0.69(+2.42%)
Nov 21, 2016 28.69 28.73 28.47 28.50 13,498,897 +0.01(+0.03%)
Nov 18, 2016 28.84 28.85 28.46 28.49 9,981,311 -0.36(-1.26%)
Nov 17, 2016 28.46 28.87 28.27 28.85 13,558,897 +0.16(+0.57%)
Nov 16, 2016 28.80 28.80 28.55 28.69 10,217,755 -0.17(-0.60%)
Nov 15, 2016 28.75 29.01 28.58 28.86 12,632,472 +0.13(+0.45%)
Nov 14, 2016 29.27 29.72 28.53 28.73 23,413,828 -0.64(-2.18%)
Nov 11, 2016 28.05 29.60 27.96 29.37 38,273,400 +1.11(+3.94%)
Nov 10, 2016 26.70 28.34 26.69 28.26 32,211,906 +1.53(+5.72%)
Nov 09, 2016 26.69 26.69 26.08 26.73 44,700,660 -0.66(-2.43%)
Nov 08, 2016 27.54 27.60 27.12 27.39 12,002,268 -0.25(-0.91%)
Nov 07, 2016 27.26 27.75 27.23 27.64 15,703,904 +0.74(+2.76%)
Nov 04, 2016 26.76 27.23 26.71 26.90 14,792,464 +0.08(+0.29%)
Nov 03, 2016 27.15 27.32 26.72 26.82 15,891,983 -0.33(-1.21%)
Nov 02, 2016 27.05 27.38 27.03 27.15 13,624,824 -0.03(-0.10%)
Nov 01, 2016 27.37 27.70 26.93 27.18 16,989,176 -0.10(-0.38%)
Oct 31, 2016 27.13 27.32 27.07 27.28 9,213,290 +0.24(+0.89%)
Oct 28, 2016 27.05 27.42 26.95 27.04 12,245,133 -0.01(-0.03%)
Oct 27, 2016 27.41 27.44 26.93 27.05 23,919,862 -0.22(-0.79%)
Oct 26, 2016 26.95 27.40 26.87 27.26 17,322,692 -0.02(-0.06%)
Oct 25, 2016 28.36 28.36 27.10 27.28 39,459,768 -1.19(-4.18%)
Oct 24, 2016 27.78 28.56 27.76 28.47 23,433,898 +0.81(+2.93%)
Oct 21, 2016 27.26 27.77 27.18 27.66 13,871,478 +0.25(+0.91%)
Oct 20, 2016 27.44 27.51 27.10 27.41 9,356,289 -0.09(-0.31%)
Oct 19, 2016 27.23 27.61 27.18 27.50 10,608,239 +0.39(+1.43%)
Oct 18, 2016 27.48 27.52 26.93 27.11 9,235,508 -0.14(-0.51%)
Oct 17, 2016 27.49 27.68 27.22 27.25 8,658,409 -0.27(-0.97%)
Oct 14, 2016 27.42 27.62 27.35 27.51 12,863,645 +0.31(+1.14%)
Oct 13, 2016 27.18 27.31 26.66 27.20 14,019,256 -0.15(-0.54%)
Oct 12, 2016 27.54 27.62 27.32 27.35 6,483,443 -0.18(-0.66%)
Oct 11, 2016 27.83 27.87 27.36 27.53 9,240,323 -0.22(-0.81%)
Oct 10, 2016 27.89 28.14 27.73 27.76 7,059,625 -0.16(-0.59%)
Oct 07, 2016 28.06 28.14 27.67 27.92 10,319,758 -0.16(-0.58%)
Oct 06, 2016 28.09 28.18 27.81 28.08 9,974,286 -0.13(-0.46%)
Oct 05, 2016 27.89 28.30 27.83 28.21 12,849,672 +0.44(+1.59%)
Oct 04, 2016 27.70 28.03 27.66 27.77 9,852,694 +0.11(+0.41%)
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.