General Motors (NY: GM )

40.43 -0.04 (-0.10%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.57 26.76 26.08 26.08 13,178,210 -0.58(-2.17%)
May 30, 2013 26.19 26.86 26.06 26.65 19,605,958 +0.45(+1.73%)
May 29, 2013 25.94 26.39 25.74 26.20 14,123,827 +0.07(+0.26%)
May 28, 2013 26.16 26.39 25.97 26.13 22,054,696 +0.84(+3.32%)
May 24, 2013 25.04 25.39 25.01 25.29 7,617,670 +0.02(+0.06%)
May 23, 2013 24.88 25.48 24.70 25.28 13,681,085 -0.29(-1.14%)
May 22, 2013 25.56 26.11 25.38 25.57 17,205,632 -0.13(-0.51%)
May 21, 2013 25.84 26.13 25.30 25.70 17,923,542 -0.23(-0.89%)
May 20, 2013 25.68 26.17 25.67 25.93 19,832,502 +0.22(+0.84%)
May 17, 2013 25.38 25.98 25.24 25.71 27,168,522 +0.79(+3.18%)
May 16, 2013 24.69 25.14 24.62 24.92 13,549,479 +0.06(+0.25%)
May 15, 2013 24.28 24.93 24.24 24.86 19,606,874 +1.01(+4.23%)
May 13, 2013 23.98 24.12 23.75 23.85 10,524,885 -0.32(-1.34%)
May 10, 2013 24.28 24.39 23.83 24.18 16,650,608 -0.18(-0.73%)
May 09, 2013 24.63 24.74 24.33 24.35 14,116,609 -0.33(-1.34%)
May 08, 2013 24.17 24.77 23.92 24.68 12,961,780 +0.33(+1.36%)
May 07, 2013 24.56 24.72 24.21 24.35 14,844,450 -0.13(-0.53%)
May 06, 2013 24.64 24.79 24.45 24.48 11,049,133 -0.22(-0.87%)
May 03, 2013 24.42 24.73 24.34 24.70 16,243,159 +0.72(+3.02%)
May 02, 2013 24.09 24.48 23.89 23.98 24,855,026 +0.75(+3.25%)
May 01, 2013 23.68 23.91 23.17 23.22 13,508,649 -0.51(-2.14%)
Apr 30, 2013 23.68 23.83 23.52 23.73 10,548,695 +0.04(+0.16%)
Apr 29, 2013 23.56 23.77 23.40 23.69 8,054,843 +0.22(+0.95%)
Apr 26, 2013 23.29 23.63 23.11 23.47 17,855,922 -0.16(-0.68%)
Apr 25, 2013 23.13 23.68 23.08 23.63 18,855,744 +0.20(+0.85%)
Apr 24, 2013 23.01 23.70 22.97 23.43 27,929,418 +0.46(+2.01%)
Apr 23, 2013 22.57 23.02 22.53 22.97 10,988,034 +0.46(+2.05%)
Apr 22, 2013 22.47 22.57 22.20 22.51 8,757,464 +0.08(+0.34%)
Apr 19, 2013 22.39 22.51 22.24 22.43 9,336,426 +0.13(+0.59%)
Apr 18, 2013 22.51 22.61 22.12 22.30 14,454,220 -0.22(-0.99%)
Apr 17, 2013 22.34 22.57 22.14 22.52 13,868,037 -0.15(-0.68%)
Apr 16, 2013 22.44 22.71 22.44 22.67 10,407,488 +0.43(+1.94%)
Apr 15, 2013 22.63 22.84 22.19 22.24 18,221,964 -0.55(-2.40%)
Apr 12, 2013 22.75 22.96 22.74 22.79 20,300,028 -0.08(-0.34%)
Apr 11, 2013 21.92 22.90 21.88 22.87 28,989,484 +1.04(+4.76%)
Apr 10, 2013 21.31 21.94 21.30 21.83 16,801,968 +0.65(+3.05%)
Apr 09, 2013 21.37 21.37 21.16 21.18 12,528,527 -0.05(-0.22%)
Apr 08, 2013 21.14 21.27 21.08 21.23 15,040,942 +0.05(+0.25%)
Apr 05, 2013 21.07 21.21 20.86 21.17 15,326,732 -0.17(-0.79%)
Apr 04, 2013 21.35 21.54 21.17 21.34 11,140,478 -0.05(-0.22%)
Apr 03, 2013 21.54 21.62 21.28 21.39 14,555,965 -0.10(-0.47%)
Apr 02, 2013 21.51 21.77 21.18 21.49 21,039,202 +0.10(+0.47%)
Apr 01, 2013 21.27 21.61 21.27 21.39 11,482,384 -0.02(-0.07%)
Mar 28, 2013 21.56 21.61 21.27 21.41 12,127,209 -0.18(-0.86%)
Mar 27, 2013 21.58 21.75 21.51 21.59 7,075,869 -0.07(-0.32%)
Mar 26, 2013 21.76 21.81 21.54 21.66 8,936,994 -0.01(-0.04%)
Mar 25, 2013 21.84 21.91 21.56 21.67 8,668,633 -0.05(-0.21%)
Mar 22, 2013 22.02 22.09 21.51 21.71 16,471,117 -0.32(-1.43%)
Mar 21, 2013 22.24 22.44 21.98 22.03 17,483,200 -0.44(-1.95%)
Mar 20, 2013 21.74 22.54 21.69 22.47 33,122,136 +0.85(+3.91%)
Mar 19, 2013 21.62 21.70 21.47 21.62 16,570,183 +0.05(+0.21%)
Mar 18, 2013 21.51 21.66 21.34 21.57 17,881,200 -0.13(-0.60%)
Mar 15, 2013 21.51 21.74 21.39 21.71 15,746,081 +0.04(+0.18%)
Mar 14, 2013 21.58 21.72 21.57 21.67 8,370,200 +0.07(+0.32%)
Mar 13, 2013 21.84 21.84 21.58 21.60 13,353,709 -0.23(-1.06%)
Mar 12, 2013 21.74 22.04 21.61 21.83 13,894,184 +0.05(+0.21%)
Mar 11, 2013 21.51 21.84 21.20 21.78 24,852,496 +0.24(+1.11%)
Mar 08, 2013 21.47 21.69 21.46 21.54 7,681,730 +0.09(+0.43%)
Mar 07, 2013 21.44 21.65 21.38 21.45 12,255,200 -0.02(-0.11%)
Mar 06, 2013 21.36 21.51 21.25 21.47 11,700,828 +0.25(+1.20%)
Mar 05, 2013 20.94 21.38 20.92 21.22 11,957,240 +0.38(+1.81%)
Mar 04, 2013 20.88 21.00 20.77 20.84 8,560,872 -0.09(-0.44%)
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.