General Motors (NY: GM )

37.96 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 27.87 28.35 27.61 27.76 35,366,844 -0.58(-2.06%)
Jan 30, 2014 28.38 28.52 28.07 28.35 20,118,648 +0.38(+1.35%)
Jan 29, 2014 27.75 28.43 27.71 27.97 22,773,922 -0.35(-1.25%)
Jan 28, 2014 28.59 28.62 28.25 28.32 20,696,988 +0.04(+0.14%)
Jan 27, 2014 28.31 28.68 27.75 28.28 44,072,804 -0.05(-0.19%)
Jan 24, 2014 29.29 29.32 28.24 28.34 51,560,764 -1.22(-4.14%)
Jan 23, 2014 29.50 29.62 29.17 29.56 26,696,322 -0.29(-0.98%)
Jan 22, 2014 29.55 29.87 29.33 29.85 21,964,342 +0.35(+1.20%)
Jan 21, 2014 29.92 30.01 29.16 29.50 40,012,348 -0.20(-0.67%)
Jan 17, 2014 30.06 29.70 29.70 29.70 36,395,252 -0.31(-1.03%)
Jan 16, 2014 30.24 30.43 29.82 30.01 46,897,164 -0.29(-0.96%)
Jan 15, 2014 30.79 30.60 29.98 30.30 115,940,808 -0.49(-1.60%)
Jan 14, 2014 30.60 30.90 30.45 30.79 21,390,278 +0.34(+1.11%)
Jan 13, 2014 30.90 31.27 30.35 30.45 27,283,180 -0.35(-1.12%)
Jan 10, 2014 31.24 31.30 30.65 30.80 18,982,610 -0.35(-1.14%)
Jan 09, 2014 31.45 31.50 30.99 31.15 12,722,568 +0.05(+0.17%)
Jan 08, 2014 31.03 31.42 30.93 31.10 14,769,477 +0.17(+0.55%)
Jan 07, 2014 31.32 31.50 30.85 30.93 18,397,144 -0.15(-0.49%)
Jan 06, 2014 30.70 31.23 30.50 31.08 31,590,472 +0.64(+2.10%)
Jan 03, 2014 31.48 31.51 30.01 30.45 53,846,260 -1.06(-3.37%)
Jan 02, 2014 31.30 31.59 31.04 31.51 19,181,066 +0.06(+0.20%)
Dec 31, 2013 31.32 31.45 31.45 31.45 14,427,587 +0.14(+0.44%)
Dec 30, 2013 31.55 31.65 31.28 31.31 11,350,138 -0.19(-0.61%)
Dec 27, 2013 31.78 31.88 31.44 31.50 13,065,321 -0.45(-1.40%)
Dec 26, 2013 31.58 32.20 31.58 31.95 14,514,848 +0.49(+1.57%)
Dec 24, 2013 31.74 31.78 31.42 31.45 9,884,461 -0.32(-0.99%)
Dec 23, 2013 31.47 31.99 31.25 31.77 26,415,780 +0.23(+0.73%)
Dec 20, 2013 31.22 31.58 30.92 31.54 64,538,036 +0.53(+1.71%)
Dec 19, 2013 31.68 31.75 30.84 31.01 32,784,410 -0.75(-2.35%)
Dec 18, 2013 31.68 31.85 30.67 31.75 67,355,856 -0.20(-0.63%)
Dec 17, 2013 32.05 32.20 31.65 31.95 36,708,856 +0.07(+0.22%)
Dec 16, 2013 31.22 31.97 31.13 31.88 43,590,748 +1.08(+3.50%)
Dec 13, 2013 30.96 31.05 30.79 30.81 19,346,836 -0.01(-0.02%)
Dec 12, 2013 30.85 31.25 30.78 30.82 24,560,312 -0.08(-0.27%)
Dec 11, 2013 31.36 31.42 30.83 30.90 21,289,978 -0.18(-0.59%)
Dec 10, 2013 31.20 31.65 31.08 31.08 42,240,600 -0.38(-1.22%)
Dec 09, 2013 30.91 31.67 31.02 31.47 37,883,576 +0.56(+1.82%)
Dec 06, 2013 30.77 31.07 30.47 30.91 49,270,128 +0.83(+2.76%)
Dec 05, 2013 30.00 30.27 29.66 30.08 44,938,740 +0.29(+0.98%)
Dec 04, 2013 29.65 30.48 29.33 29.78 51,629,080 +0.44(+1.49%)
Dec 03, 2013 29.92 30.08 28.99 29.35 58,040,016 -0.75(-2.48%)
Dec 02, 2013 30.08 30.31 29.94 30.09 27,533,810 +0.29(+0.98%)
Nov 29, 2013 29.93 30.12 29.62 29.80 9,971,244 -0.09(-0.31%)
Nov 27, 2013 29.01 30.00 28.93 29.89 35,631,672 +0.91(+3.13%)
Nov 26, 2013 29.01 29.19 28.78 28.98 29,100,178 +0.09(+0.32%)
Nov 25, 2013 29.05 29.13 28.77 28.89 27,093,540 -0.06(-0.21%)
Nov 22, 2013 29.39 29.62 28.91 28.95 34,805,944 -0.38(-1.29%)
Nov 21, 2013 29.00 30.01 29.27 29.33 43,980,808 +0.33(+1.14%)
Nov 20, 2013 29.32 29.78 28.93 29.00 21,962,830 -0.25(-0.84%)
Nov 19, 2013 29.68 29.80 29.15 29.25 25,786,074 -0.43(-1.45%)
Nov 18, 2013 29.86 30.15 29.65 29.68 21,697,764 -0.15(-0.52%)
Nov 15, 2013 29.63 30.07 29.39 29.83 28,201,842 +0.21(+0.70%)
Nov 14, 2013 29.78 29.85 29.35 29.62 36,839,624 +1.42(+5.02%)
Nov 12, 2013 28.21 28.31 27.98 28.21 18,667,046 -0.02(-0.05%)
Nov 11, 2013 28.22 28.54 28.08 28.22 17,761,998 +0.02(+0.05%)
Nov 08, 2013 27.81 28.29 27.71 28.21 23,658,202 +0.57(+2.06%)
Nov 07, 2013 28.17 28.28 27.63 27.64 25,853,828 -0.52(-1.83%)
Nov 06, 2013 28.65 28.78 28.14 28.15 21,008,784 -0.38(-1.35%)
Nov 05, 2013 28.68 28.86 28.52 28.54 19,743,236 -0.29(-1.01%)
Nov 04, 2013 28.85 29.08 28.78 28.83 22,101,266 +0.06(+0.21%)
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.