General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.64 28.88 28.16 28.41 26,648,998 -0.25(-0.87%)
Jun 27, 2014 28.75 28.98 28.66 28.66 32,487,506 -0.22(-0.76%)
Jun 26, 2014 28.87 28.94 28.50 28.88 14,644,459 -0.15(-0.51%)
Jun 25, 2014 28.54 29.10 28.53 29.03 15,515,915 +0.40(+1.39%)
Jun 24, 2014 28.66 29.02 28.55 28.63 19,203,998 -0.07(-0.25%)
Jun 23, 2014 28.34 28.80 28.33 28.70 14,745,995 +0.35(+1.24%)
Jun 20, 2014 28.61 28.63 28.26 28.35 17,910,040 -0.12(-0.41%)
Jun 19, 2014 28.45 28.68 28.33 28.47 14,394,527 +0.05(+0.19%)
Jun 18, 2014 28.46 28.55 28.12 28.41 20,843,410 -0.05(-0.17%)
Jun 17, 2014 28.08 28.48 27.88 28.46 16,878,938 +0.23(+0.83%)
Jun 16, 2014 27.78 28.32 27.78 28.23 15,804,024 +0.34(+1.21%)
Jun 13, 2014 27.69 28.01 27.69 27.89 15,391,184 +0.09(+0.31%)
Jun 12, 2014 28.18 28.40 27.78 27.80 21,466,530 -0.47(-1.66%)
Jun 11, 2014 28.36 28.41 28.12 28.27 11,327,210 -0.22(-0.77%)
Jun 10, 2014 28.40 28.73 28.32 28.49 10,778,160 -0.12(-0.41%)
Jun 06, 2014 28.23 28.77 27.98 28.61 22,540,152 +0.45(+1.61%)
Jun 05, 2014 28.69 28.75 28.07 28.15 32,292,874 -0.19(-0.68%)
Jun 04, 2014 27.56 28.63 27.44 28.35 42,582,400 +0.98(+3.57%)
Jun 03, 2014 27.26 27.70 26.97 27.37 21,936,700 +0.31(+1.15%)
Jun 02, 2014 26.81 27.09 26.62 27.06 14,867,374 +0.22(+0.81%)
May 30, 2014 26.63 26.89 26.55 26.84 18,256,466 +0.10(+0.38%)
May 29, 2014 26.86 26.90 26.59 26.74 13,997,022 -0.11(-0.40%)
May 28, 2014 26.46 26.87 26.36 26.85 16,155,150 +0.50(+1.92%)
May 27, 2014 26.33 26.38 26.21 26.35 11,071,086 +0.24(+0.92%)
May 23, 2014 26.00 26.11 26.11 26.11 10,650,006 +0.14(+0.55%)
May 22, 2014 25.92 26.16 25.86 25.96 8,170,784 -0.01(-0.04%)
May 21, 2014 25.73 26.10 25.69 25.97 15,916,274 +0.30(+1.18%)
May 20, 2014 26.52 26.63 25.59 25.67 31,976,590 -0.92(-3.45%)
May 19, 2014 26.27 26.66 26.24 26.59 11,567,606 +0.19(+0.74%)
May 16, 2014 26.20 26.90 26.00 26.39 27,680,548 -0.28(-1.05%)
May 15, 2014 26.87 26.97 26.26 26.67 23,279,694 -0.45(-1.66%)
May 14, 2014 27.25 27.25 27.01 27.12 13,520,426 -0.16(-0.60%)
May 13, 2014 27.04 27.32 26.86 27.29 11,546,649 +0.26(+0.95%)
May 12, 2014 26.69 27.12 26.69 27.03 12,161,506 +0.46(+1.72%)
May 09, 2014 27.01 27.09 26.51 26.57 21,646,916 -0.48(-1.78%)
May 08, 2014 27.15 27.50 26.96 27.05 13,169,684 -0.17(-0.63%)
May 07, 2014 27.14 27.25 26.87 27.22 11,888,656 +0.25(+0.92%)
May 06, 2014 27.22 27.28 26.97 26.97 12,862,720 +0.00(+0.00%)
May 05, 2014 27.04 27.08 26.88 26.97 10,770,222 -0.17(-0.63%)
May 02, 2014 27.19 27.43 27.06 27.15 14,682,529 +0.05(+0.20%)
May 01, 2014 26.91 27.48 26.81 27.09 25,149,178 +0.33(+1.22%)
Apr 30, 2014 26.27 26.81 26.27 26.77 17,857,560 +0.38(+1.44%)
Apr 29, 2014 26.16 26.47 26.10 26.38 15,571,577 +0.18(+0.68%)
Apr 28, 2014 26.34 26.35 26.02 26.21 25,892,152 +0.03(+0.12%)
Apr 25, 2014 26.04 26.45 26.04 26.18 20,654,070 -0.35(-1.32%)
Apr 24, 2014 27.56 27.71 26.02 26.52 42,851,860 -0.17(-0.64%)
Apr 23, 2014 26.62 26.87 26.47 26.70 20,688,946 +0.12(+0.47%)
Apr 22, 2014 26.42 26.73 26.39 26.57 15,782,802 +0.19(+0.74%)
Apr 21, 2014 26.35 26.56 26.20 26.38 12,734,189 +0.00(+0.00%)
Apr 17, 2014 26.26 26.38 26.38 26.38 15,911,176 +0.01(+0.03%)
Apr 16, 2014 26.15 26.38 25.86 26.37 23,329,638 +0.47(+1.83%)
Apr 15, 2014 25.47 25.96 25.07 25.90 30,133,094 +0.63(+2.49%)
Apr 14, 2014 25.07 25.52 24.96 25.27 24,118,566 +0.48(+1.94%)
Apr 11, 2014 25.62 25.69 24.61 24.79 58,956,544 -1.06(-4.11%)
Apr 10, 2014 26.17 26.44 25.85 25.85 44,113,308 -0.25(-0.95%)
Apr 09, 2014 26.32 26.58 26.08 26.10 42,348,132 -0.71(-2.64%)
Apr 08, 2014 26.51 26.86 26.28 26.80 25,985,406 +0.33(+1.23%)
Apr 07, 2014 26.91 26.96 26.25 26.48 31,337,696 -0.54(-2.01%)
Apr 04, 2014 27.62 27.71 26.90 27.02 26,239,978 -0.49(-1.78%)
Apr 03, 2014 27.12 27.56 26.96 27.51 26,353,548 +0.43(+1.61%)
Apr 02, 2014 26.90 27.21 26.69 27.08 53,770,236 +0.42(+1.57%)
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.