General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 26.27 26.53 26.19 26.48 18,504,846 +0.10(+0.38%)
May 29, 2014 26.50 26.54 26.23 26.38 14,187,451 -0.11(-0.40%)
May 28, 2014 26.11 26.51 26.01 26.49 16,374,940 +0.50(+1.92%)
May 27, 2014 25.98 26.02 25.86 25.99 11,221,708 +0.24(+0.92%)
May 23, 2014 25.65 25.75 25.75 25.75 10,794,898 +0.14(+0.55%)
May 22, 2014 25.57 25.81 25.51 25.61 8,281,948 -0.01(-0.04%)
May 21, 2014 25.39 25.75 25.35 25.62 16,132,814 +0.30(+1.18%)
May 20, 2014 26.16 26.27 25.24 25.33 32,411,630 -0.90(-3.45%)
May 19, 2014 25.92 26.31 25.89 26.23 11,724,983 +0.19(+0.74%)
May 16, 2014 25.85 26.54 25.65 26.04 28,057,142 -0.28(-1.05%)
May 15, 2014 26.51 26.61 25.91 26.31 23,596,412 -0.44(-1.66%)
May 14, 2014 26.88 26.89 26.65 26.76 13,704,371 -0.16(-0.60%)
May 13, 2014 26.68 26.95 26.50 26.92 11,703,740 +0.25(+0.95%)
May 12, 2014 26.33 26.76 26.33 26.67 12,326,963 +0.45(+1.72%)
May 09, 2014 26.65 26.73 26.15 26.21 21,941,422 -0.47(-1.78%)
May 08, 2014 26.79 27.13 26.60 26.69 13,348,857 -0.17(-0.63%)
May 07, 2014 26.77 26.89 26.51 26.86 12,050,400 +0.25(+0.92%)
May 06, 2014 26.86 26.91 26.61 26.61 13,037,716 +0.00(+0.00%)
May 05, 2014 26.68 26.72 26.52 26.61 10,916,750 -0.17(-0.63%)
May 02, 2014 26.83 27.06 26.70 26.78 14,882,284 +0.05(+0.20%)
May 01, 2014 26.55 27.11 26.45 26.73 25,491,332 +0.32(+1.22%)
Apr 30, 2014 25.92 26.45 25.92 26.41 18,100,510 +0.38(+1.44%)
Apr 29, 2014 25.81 26.11 25.75 26.03 15,783,427 +0.18(+0.68%)
Apr 28, 2014 25.98 25.99 25.67 25.85 26,244,414 +0.03(+0.12%)
Apr 25, 2014 25.69 26.10 25.69 25.82 20,935,068 -0.34(-1.32%)
Apr 24, 2014 27.19 27.34 25.67 26.17 43,434,860 -0.17(-0.64%)
Apr 23, 2014 26.26 26.51 26.12 26.34 20,970,418 +0.12(+0.47%)
Apr 22, 2014 26.06 26.38 26.04 26.21 15,997,526 +0.19(+0.74%)
Apr 21, 2014 26.00 26.20 25.85 26.02 12,907,437 +0.00(+0.00%)
Apr 17, 2014 25.91 26.02 26.02 26.02 16,127,647 +0.01(+0.03%)
Apr 16, 2014 25.80 26.03 25.52 26.02 23,647,036 +0.47(+1.83%)
Apr 15, 2014 25.13 25.61 24.73 25.55 30,543,054 +0.62(+2.49%)
Apr 14, 2014 24.73 25.18 24.62 24.93 24,446,698 +0.47(+1.94%)
Apr 11, 2014 25.27 25.34 24.28 24.45 59,758,644 -1.05(-4.11%)
Apr 10, 2014 25.82 26.08 25.50 25.50 44,713,468 -0.24(-0.95%)
Apr 09, 2014 25.96 26.22 25.73 25.75 42,924,276 -0.70(-2.64%)
Apr 08, 2014 26.15 26.50 25.92 26.44 26,338,936 +0.32(+1.23%)
Apr 07, 2014 26.55 26.60 25.90 26.12 31,764,044 -0.54(-2.01%)
Apr 04, 2014 27.25 27.34 26.54 26.66 26,596,972 -0.48(-1.78%)
Apr 03, 2014 26.76 27.19 26.60 27.14 26,712,088 +0.43(+1.61%)
Apr 02, 2014 26.54 26.84 26.33 26.71 54,501,776 +0.41(+1.57%)
Apr 01, 2014 26.42 26.91 26.28 26.30 60,579,652 -0.06(-0.23%)
Mar 31, 2014 26.44 26.64 26.00 26.36 31,533,006 -0.24(-0.89%)
Mar 28, 2014 26.53 26.82 26.47 26.60 25,038,644 +0.17(+0.64%)
Mar 27, 2014 26.25 26.80 26.12 26.43 21,316,494 +0.22(+0.85%)
Mar 26, 2014 26.56 26.61 26.19 26.21 22,164,224 -0.22(-0.84%)
Mar 25, 2014 26.90 26.94 26.18 26.43 32,363,886 -0.48(-1.79%)
Mar 24, 2014 26.57 26.93 26.25 26.91 27,996,992 +0.10(+0.37%)
Mar 21, 2014 27.10 27.19 26.63 26.81 31,360,020 -0.19(-0.71%)
Mar 20, 2014 26.64 27.01 26.34 27.00 18,871,228 +0.27(+1.00%)
Mar 19, 2014 27.02 27.05 26.50 26.74 18,576,978 -0.20(-0.74%)
Mar 18, 2014 26.56 26.99 26.42 26.93 27,763,766 +0.41(+1.56%)
Mar 17, 2014 26.15 26.57 25.82 26.52 38,770,580 +0.41(+1.58%)
Mar 14, 2014 25.92 26.47 25.71 26.11 41,665,220 +0.23(+0.89%)
Mar 13, 2014 26.60 26.69 25.71 25.88 51,084,332 -0.58(-2.21%)
Mar 12, 2014 26.39 26.76 26.09 26.46 60,978,680 -0.24(-0.91%)
Mar 11, 2014 28.09 28.18 26.58 26.70 54,014,600 -1.45(-5.15%)
Mar 10, 2014 28.51 28.51 27.90 28.15 23,111,754 -0.46(-1.59%)
Mar 07, 2014 28.80 28.85 28.43 28.61 23,133,244 +0.11(+0.40%)
Mar 06, 2014 28.75 28.88 28.50 28.50 25,167,286 +0.02(+0.05%)
Mar 05, 2014 28.50 28.88 28.34 28.48 37,477,100 +0.45(+1.60%)
Mar 04, 2014 27.73 28.08 27.65 28.03 23,559,722 +0.55(+1.99%)
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.