General Motors (NY: GM )

40.43 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 28.29 28.39 27.82 27.98 18,519,984 -0.45(-1.57%)
Sep 26, 2013 28.61 28.74 28.28 28.43 18,178,914 -0.18(-0.62%)
Sep 25, 2013 28.88 29.06 28.59 28.61 19,183,642 -0.20(-0.69%)
Sep 24, 2013 28.59 29.21 28.51 28.81 30,720,912 +0.24(+0.84%)
Sep 23, 2013 28.58 28.85 28.12 28.57 23,951,322 +0.23(+0.81%)
Sep 20, 2013 28.96 28.99 28.34 28.34 46,430,864 -0.31(-1.07%)
Sep 19, 2013 29.11 29.15 28.59 28.65 21,662,528 -0.27(-0.93%)
Sep 18, 2013 28.28 29.03 28.25 28.91 27,733,344 +0.67(+2.37%)
Sep 17, 2013 27.95 28.45 27.95 28.25 16,744,907 +0.38(+1.35%)
Sep 16, 2013 28.03 28.18 27.84 27.87 19,128,822 +0.12(+0.44%)
Sep 13, 2013 28.08 28.12 27.69 27.75 16,431,859 -0.24(-0.85%)
Sep 12, 2013 27.98 28.13 27.61 27.98 18,765,938 +0.02(+0.06%)
Sep 11, 2013 28.11 28.16 27.71 27.97 35,108,080 -0.50(-1.76%)
Sep 10, 2013 28.42 28.68 28.25 28.47 13,413,462 +0.40(+1.43%)
Sep 09, 2013 27.96 28.24 27.89 28.07 17,498,896 +0.25(+0.91%)
Sep 06, 2013 28.01 28.17 27.40 27.81 18,514,102 -0.14(-0.50%)
Sep 05, 2013 27.71 28.31 27.60 27.95 24,128,668 +0.37(+1.34%)
Sep 04, 2013 26.31 27.62 26.29 27.58 29,808,404 +1.32(+5.01%)
Sep 03, 2013 26.68 26.75 26.13 26.27 14,041,151 +0.05(+0.18%)
Aug 30, 2013 26.55 26.58 26.08 26.22 10,527,018 -0.28(-1.07%)
Aug 29, 2013 26.02 26.69 26.01 26.51 13,526,573 +0.41(+1.56%)
Aug 28, 2013 25.83 26.28 25.78 26.10 11,791,245 +0.18(+0.68%)
Aug 27, 2013 26.50 26.63 25.87 25.92 15,457,282 -0.95(-3.52%)
Aug 26, 2013 26.95 27.33 26.81 26.87 14,058,760 -0.11(-0.40%)
Aug 23, 2013 27.04 27.10 26.82 26.98 9,730,735 +0.05(+0.20%)
Aug 22, 2013 26.67 26.97 26.66 26.92 12,376,119 +0.35(+1.33%)
Aug 21, 2013 26.76 26.89 26.46 26.57 12,711,914 -0.20(-0.75%)
Aug 20, 2013 26.59 26.86 26.20 26.77 17,799,860 +0.23(+0.87%)
Aug 19, 2013 26.59 26.80 26.48 26.54 11,350,688 +0.08(+0.32%)
Aug 16, 2013 26.61 26.86 26.39 26.45 16,244,706 -0.13(-0.49%)
Aug 15, 2013 27.06 27.07 26.48 26.58 26,107,606 -0.78(-2.87%)
Aug 14, 2013 27.58 27.71 27.09 27.37 14,696,182 -0.21(-0.75%)
Aug 13, 2013 27.86 27.86 27.38 27.58 9,264,914 -0.11(-0.39%)
Aug 12, 2013 27.51 27.78 27.39 27.68 9,602,516 -0.03(-0.11%)
Aug 09, 2013 27.67 27.91 27.47 27.71 10,016,251 +0.01(+0.03%)
Aug 08, 2013 27.40 27.78 27.37 27.71 18,678,658 +0.41(+1.49%)
Aug 07, 2013 27.71 27.78 27.26 27.30 24,336,016 -0.37(-1.33%)
Aug 06, 2013 28.04 28.08 27.67 27.67 17,418,142 -0.61(-2.15%)
Aug 05, 2013 28.49 28.51 28.20 28.28 9,289,445 -0.15(-0.54%)
Aug 02, 2013 28.04 28.61 27.96 28.43 15,483,109 +0.37(+1.32%)
Aug 01, 2013 28.00 28.36 27.71 28.06 20,988,896 +0.46(+1.67%)
Jul 31, 2013 28.18 28.25 27.45 27.60 25,596,576 -0.48(-1.73%)
Jul 30, 2013 28.11 28.30 27.95 28.08 15,913,941 +0.09(+0.33%)
Jul 29, 2013 28.14 28.21 27.81 27.99 10,927,460 -0.22(-0.79%)
Jul 26, 2013 28.41 28.47 28.05 28.21 20,661,810 -0.32(-1.11%)
Jul 25, 2013 28.83 29.01 28.09 28.53 23,519,572 -0.05(-0.16%)
Jul 24, 2013 28.55 28.81 28.37 28.58 19,738,288 +0.41(+1.45%)
Jul 23, 2013 28.38 28.43 28.10 28.17 12,084,689 -0.12(-0.41%)
Jul 22, 2013 28.29 28.46 28.07 28.28 14,634,323 +0.12(+0.41%)
Jul 19, 2013 28.38 28.38 27.75 28.17 15,099,730 -0.18(-0.62%)
Jul 18, 2013 28.08 28.46 27.95 28.35 13,880,356 +0.42(+1.52%)
Jul 17, 2013 27.88 28.13 27.76 27.92 12,891,480 +0.08(+0.30%)
Jul 16, 2013 28.37 28.42 27.51 27.84 21,149,782 -0.25(-0.88%)
Jul 15, 2013 28.16 28.25 27.91 28.08 11,655,746 +0.08(+0.27%)
Jul 12, 2013 27.77 28.15 27.63 28.01 13,967,666 +0.20(+0.72%)
Jul 11, 2013 27.48 27.85 27.42 27.81 17,215,932 +0.62(+2.29%)
Jul 10, 2013 26.85 27.19 26.81 27.18 15,406,357 +0.32(+1.17%)
Jul 09, 2013 26.85 27.12 26.65 26.87 9,413,934 +0.22(+0.81%)
Jul 08, 2013 26.76 26.95 26.58 26.65 14,600,842 -0.02(-0.09%)
Jul 05, 2013 26.43 26.80 26.34 26.68 9,237,787 +0.41(+1.55%)
Jul 03, 2013 26.11 26.47 25.98 26.27 7,428,484 +0.03(+0.12%)
Jul 02, 2013 26.19 26.88 26.02 26.24 19,718,532 +0.08(+0.29%)
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.