General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.93 29.93 29.93 0 -0.26(-0.85%)
Dec 29, 2016 30.28 30.48 30.17 30.18 5,141,495 -0.01(-0.03%)
Dec 28, 2016 30.70 30.75 30.18 30.19 9,839,346 -0.34(-1.10%)
Dec 27, 2016 30.75 30.86 30.49 30.53 6,994,890 -0.13(-0.42%)
Dec 23, 2016 30.66 30.66 30.66 0 +0.00(+0.00%)
Dec 22, 2016 31.17 31.27 30.61 30.66 11,536,506 -0.63(-2.00%)
Dec 21, 2016 31.35 31.52 31.23 31.28 7,764,658 -0.16(-0.52%)
Dec 20, 2016 31.27 31.55 31.12 31.45 10,239,117 +0.18(+0.58%)
Dec 19, 2016 31.34 31.55 31.05 31.27 12,758,790 +0.03(+0.08%)
Dec 16, 2016 31.27 31.28 31.01 31.24 27,650,716 +0.11(+0.36%)
Dec 15, 2016 30.81 31.26 30.74 31.13 21,203,814 +0.25(+0.81%)
Dec 14, 2016 31.18 31.59 30.86 30.88 23,044,660 -1.21(-3.77%)
Dec 13, 2016 31.91 32.16 31.74 32.09 10,624,395 +0.22(+0.70%)
Dec 12, 2016 32.22 32.42 31.79 31.87 18,131,822 -0.48(-1.49%)
Dec 09, 2016 31.28 32.37 31.28 32.35 30,773,794 +1.07(+3.40%)
Dec 08, 2016 31.09 31.32 30.96 31.28 16,898,230 +0.10(+0.33%)
Dec 07, 2016 30.22 31.39 30.20 31.18 30,988,504 +1.06(+3.51%)
Dec 06, 2016 30.14 30.20 29.99 30.12 13,815,391 +0.11(+0.37%)
Dec 05, 2016 30.37 30.46 29.99 30.01 14,465,544 -0.08(-0.26%)
Dec 02, 2016 30.80 30.85 30.00 30.09 26,775,988 -0.87(-2.80%)
Dec 01, 2016 29.58 31.15 29.56 30.96 43,647,692 +1.61(+5.50%)
Nov 30, 2016 29.49 29.72 29.27 29.34 18,453,172 -0.03(-0.12%)
Nov 29, 2016 28.92 29.38 28.77 29.38 14,835,374 +0.44(+1.53%)
Nov 28, 2016 29.19 29.21 28.86 28.93 13,543,697 -0.17(-0.58%)
Nov 25, 2016 28.89 29.16 28.83 29.10 6,257,887 +0.33(+1.15%)
Nov 23, 2016 28.77 28.77 28.77 0 +0.04(+0.15%)
Nov 22, 2016 27.89 28.74 27.85 28.73 14,454,020 +0.68(+2.42%)
Nov 21, 2016 28.24 28.28 28.02 28.05 13,714,400 +0.01(+0.03%)
Nov 18, 2016 28.38 28.40 28.01 28.04 10,140,657 -0.36(-1.26%)
Nov 17, 2016 28.02 28.42 27.83 28.40 13,775,358 +0.16(+0.57%)
Nov 16, 2016 28.35 28.35 28.10 28.24 10,380,876 -0.17(-0.60%)
Nov 15, 2016 28.30 28.56 28.13 28.41 12,834,142 +0.13(+0.45%)
Nov 14, 2016 28.81 29.25 28.08 28.28 23,787,616 -0.63(-2.18%)
Nov 11, 2016 27.61 29.13 27.52 28.91 38,884,412 +1.10(+3.94%)
Nov 10, 2016 26.28 27.90 26.27 27.81 32,726,150 +1.50(+5.72%)
Nov 09, 2016 26.27 26.27 25.67 26.31 45,414,284 -0.65(-2.43%)
Nov 08, 2016 27.11 27.17 26.69 26.96 12,193,877 -0.25(-0.91%)
Nov 07, 2016 26.84 27.32 26.80 27.21 15,954,608 +0.73(+2.76%)
Nov 04, 2016 26.34 26.80 26.29 26.48 15,028,618 +0.08(+0.29%)
Nov 03, 2016 26.73 26.89 26.30 26.40 16,145,690 -0.32(-1.21%)
Nov 02, 2016 26.62 26.95 26.61 26.73 13,842,337 -0.03(-0.10%)
Nov 01, 2016 26.94 27.26 26.50 26.75 17,260,400 -0.10(-0.38%)
Oct 31, 2016 26.70 26.90 26.64 26.85 9,360,375 +0.24(+0.89%)
Oct 28, 2016 26.62 26.99 26.53 26.61 12,440,620 -0.01(-0.03%)
Oct 27, 2016 26.98 27.01 26.50 26.62 24,301,728 -0.21(-0.79%)
Oct 26, 2016 26.53 26.97 26.44 26.84 17,599,238 -0.02(-0.06%)
Oct 25, 2016 27.91 27.91 26.68 26.85 40,089,724 -1.17(-4.18%)
Oct 24, 2016 27.35 28.11 27.32 28.03 23,808,008 +0.80(+2.93%)
Oct 21, 2016 26.84 27.34 26.75 27.23 14,092,929 +0.25(+0.91%)
Oct 20, 2016 27.01 27.07 26.67 26.98 9,505,657 -0.09(-0.31%)
Oct 19, 2016 26.80 27.18 26.75 27.07 10,777,594 +0.38(+1.43%)
Oct 18, 2016 27.05 27.09 26.50 26.68 9,382,948 -0.14(-0.51%)
Oct 17, 2016 27.06 27.24 26.79 26.82 8,796,636 -0.26(-0.97%)
Oct 14, 2016 26.99 27.18 26.92 27.08 13,069,007 +0.31(+1.14%)
Oct 13, 2016 26.75 26.88 26.24 26.78 14,243,066 -0.14(-0.54%)
Oct 12, 2016 27.11 27.18 26.90 26.92 6,586,947 -0.18(-0.66%)
Oct 11, 2016 27.39 27.43 26.93 27.10 9,387,840 -0.22(-0.81%)
Oct 10, 2016 27.46 27.70 27.29 27.32 7,172,328 -0.16(-0.59%)
Oct 07, 2016 27.62 27.70 27.23 27.48 10,484,508 -0.16(-0.58%)
Oct 06, 2016 27.65 27.74 27.37 27.64 10,133,520 -0.13(-0.46%)
Oct 05, 2016 27.46 27.86 27.39 27.77 13,054,810 +0.43(+1.59%)
Oct 04, 2016 27.26 27.59 27.23 27.34 10,009,987 +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.