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 (%)
Oct 31, 2014 24.27 24.63 24.11 24.46 19,947,852 +0.48(+2.01%)
Oct 30, 2014 23.81 24.17 23.72 23.98 12,932,244 +0.05(+0.20%)
Oct 29, 2014 24.30 24.37 23.64 23.93 14,940,366 -0.35(-1.44%)
Oct 28, 2014 23.67 24.32 23.47 24.28 33,467,240 +0.85(+3.62%)
Oct 27, 2014 23.49 23.75 23.40 23.43 16,418,829 +0.03(+0.13%)
Oct 24, 2014 24.18 24.37 23.35 23.40 38,914,836 -0.69(-2.88%)
Oct 23, 2014 24.89 24.92 24.00 24.09 32,658,840 -0.30(-1.21%)
Oct 22, 2014 23.84 24.54 23.81 24.39 22,908,288 +0.37(+1.52%)
Oct 21, 2014 23.76 24.20 23.62 24.02 16,144,687 +0.39(+1.65%)
Oct 20, 2014 23.54 23.60 23.42 23.63 15,020,206 +0.08(+0.33%)
Oct 17, 2014 23.67 24.12 23.50 23.56 23,543,474 +0.23(+1.00%)
Oct 16, 2014 22.69 23.49 22.66 23.32 23,395,268 +0.19(+0.84%)
Oct 15, 2014 23.11 23.57 22.45 23.13 38,027,028 -0.33(-1.40%)
Oct 14, 2014 23.29 23.67 23.25 23.46 18,608,950 +0.25(+1.07%)
Oct 13, 2014 23.60 23.85 23.16 23.21 22,754,110 -0.39(-1.65%)
Oct 10, 2014 23.59 24.10 23.50 23.60 26,311,334 -0.58(-2.38%)
Oct 09, 2014 25.00 25.03 24.00 24.17 29,651,822 -0.90(-3.57%)
Oct 08, 2014 24.80 25.10 23.98 25.07 36,340,176 +0.32(+1.29%)
Oct 07, 2014 25.74 25.74 24.65 24.75 32,940,262 -1.54(-5.87%)
Oct 06, 2014 26.36 26.67 25.99 26.29 11,675,870 -0.01(-0.03%)
Oct 03, 2014 26.04 26.41 25.90 26.30 21,799,488 +0.45(+1.75%)
Oct 02, 2014 25.34 26.02 25.31 25.85 26,694,330 +0.54(+2.12%)
Oct 01, 2014 24.90 25.73 24.70 25.31 39,973,376 +0.43(+1.72%)
Sep 30, 2014 25.11 25.35 24.67 24.88 31,824,480 -0.22(-0.87%)
Sep 29, 2014 25.68 25.83 24.91 25.10 25,296,558 -0.74(-2.86%)
Sep 26, 2014 25.74 25.94 25.66 25.84 12,089,671 +0.23(+0.91%)
Sep 25, 2014 26.15 26.21 25.57 25.61 15,800,870 -0.61(-2.32%)
Sep 24, 2014 25.96 26.24 25.72 26.21 13,690,874 +0.34(+1.29%)
Sep 23, 2014 25.89 26.16 25.82 25.88 11,208,090 -0.17(-0.66%)
Sep 22, 2014 26.28 26.36 25.77 26.05 14,352,099 -0.39(-1.47%)
Sep 19, 2014 26.66 26.66 26.31 26.44 18,641,576 -0.07(-0.26%)
Sep 18, 2014 26.43 26.66 26.43 26.51 11,463,215 +0.14(+0.53%)
Sep 17, 2014 26.27 26.59 26.23 26.37 13,223,714 +0.11(+0.42%)
Sep 16, 2014 26.09 26.45 26.06 26.26 14,227,577 +0.06(+0.24%)
Sep 15, 2014 25.83 26.33 25.82 26.20 16,059,396 +0.28(+1.08%)
Sep 12, 2014 26.08 26.17 25.79 25.92 14,221,019 -0.26(-1.01%)
Sep 11, 2014 25.83 26.25 25.82 26.18 13,079,958 +0.25(+0.96%)
Sep 10, 2014 25.80 25.97 25.75 25.93 13,441,920 +0.17(+0.67%)
Sep 09, 2014 25.86 25.94 25.71 25.76 15,226,357 -0.13(-0.51%)
Sep 08, 2014 26.51 26.60 25.82 25.89 28,396,354 -0.81(-3.03%)
Sep 05, 2014 26.71 26.73 26.43 26.70 17,704,556 -0.04(-0.14%)
Sep 04, 2014 26.63 26.96 26.60 26.74 12,387,944 +0.12(+0.46%)
Sep 03, 2014 27.07 27.12 26.61 26.62 15,055,531 -0.25(-0.95%)
Sep 02, 2014 26.94 27.14 26.73 26.87 10,132,305 +0.00(+0.00%)
Aug 29, 2014 26.83 26.87 26.87 26.87 7,185,378 +0.09(+0.35%)
Aug 28, 2014 26.63 26.83 26.43 26.78 7,733,036 -0.02(-0.09%)
Aug 27, 2014 26.97 26.97 26.70 26.80 9,217,607 -0.11(-0.40%)
Aug 26, 2014 26.84 27.03 26.74 26.91 9,757,552 +0.14(+0.52%)
Aug 25, 2014 26.59 26.83 26.49 26.77 12,362,199 +0.33(+1.26%)
Aug 22, 2014 26.65 26.66 26.38 26.44 11,221,807 -0.28(-1.04%)
Aug 21, 2014 26.73 26.82 26.61 26.72 8,535,677 +0.05(+0.20%)
Aug 20, 2014 26.63 26.81 26.49 26.66 11,787,097 -0.03(-0.12%)
Aug 19, 2014 26.79 26.83 26.51 26.70 13,496,326 +0.13(+0.49%)
Aug 18, 2014 26.32 26.60 26.29 26.56 13,372,353 +0.43(+1.65%)
Aug 15, 2014 26.29 26.38 25.88 26.13 18,328,304 -0.08(-0.32%)
Aug 14, 2014 26.11 26.22 25.65 26.22 12,893,074 +0.00(+0.00%)
Aug 13, 2014 26.20 26.22 26.09 26.22 9,266,886 +0.19(+0.74%)
Aug 12, 2014 26.06 26.36 25.91 26.02 13,343,453 -0.08(-0.30%)
Aug 11, 2014 25.98 26.14 25.80 26.10 14,081,080 +0.21(+0.81%)
Aug 08, 2014 25.55 25.90 25.55 25.89 12,866,267 +0.32(+1.27%)
Aug 07, 2014 25.92 25.97 25.33 25.57 17,515,376 -0.22(-0.87%)
Aug 06, 2014 25.66 26.00 25.66 25.79 11,285,374 +0.03(+0.12%)
Aug 05, 2014 25.92 26.10 25.60 25.76 14,207,005 -0.19(-0.74%)
Aug 04, 2014 26.07 26.27 25.87 25.95 14,739,044 +0.13(+0.51%)
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.