General Motors (NY: GM )

40.56 +0.81 (+2.04%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 24.65 25.02 24.49 24.85 19,636,432 +0.49(+2.01%)
Oct 30, 2014 24.19 24.56 24.10 24.36 12,730,350 +0.05(+0.19%)
Oct 29, 2014 24.69 24.75 24.02 24.31 14,707,121 -0.36(-1.44%)
Oct 28, 2014 24.05 24.71 23.85 24.67 32,944,760 +0.86(+3.62%)
Oct 27, 2014 23.86 24.13 23.77 23.80 16,162,503 +0.03(+0.13%)
Oct 24, 2014 24.56 24.75 23.72 23.77 38,307,308 -0.70(-2.88%)
Oct 23, 2014 25.28 25.31 24.38 24.48 32,148,978 -0.30(-1.21%)
Oct 22, 2014 24.22 24.93 24.19 24.78 22,550,650 +0.37(+1.52%)
Oct 21, 2014 24.14 24.59 23.99 24.40 15,892,641 +0.40(+1.65%)
Oct 20, 2014 23.91 23.98 23.79 24.01 14,785,715 +0.08(+0.33%)
Oct 17, 2014 24.04 24.51 23.87 23.93 23,175,920 +0.24(+1.00%)
Oct 16, 2014 23.05 23.86 23.02 23.69 23,030,026 +0.20(+0.84%)
Oct 15, 2014 23.48 23.95 22.81 23.49 37,433,360 -0.33(-1.39%)
Oct 14, 2014 23.66 24.04 23.62 23.83 18,318,432 +0.25(+1.07%)
Oct 13, 2014 23.97 24.23 23.52 23.57 22,398,880 -0.40(-1.65%)
Oct 10, 2014 23.96 24.48 23.87 23.97 25,900,570 -0.59(-2.38%)
Oct 09, 2014 25.39 25.43 24.38 24.56 29,188,906 -0.91(-3.57%)
Oct 08, 2014 25.20 25.50 24.37 25.47 35,772,844 +0.32(+1.29%)
Oct 07, 2014 26.15 26.15 25.05 25.14 32,426,008 -1.57(-5.87%)
Oct 06, 2014 26.78 27.10 26.41 26.71 11,493,590 -0.01(-0.03%)
Oct 03, 2014 26.45 26.83 26.31 26.72 21,459,162 +0.46(+1.75%)
Oct 02, 2014 25.74 26.43 25.71 26.26 26,277,586 +0.55(+2.12%)
Oct 01, 2014 25.30 26.14 25.09 25.71 39,349,324 +0.44(+1.72%)
Sep 30, 2014 25.51 25.75 25.06 25.28 31,327,646 -0.22(-0.87%)
Sep 29, 2014 26.09 26.24 25.31 25.50 24,901,636 -0.75(-2.86%)
Sep 26, 2014 26.15 26.36 26.06 26.25 11,900,930 +0.24(+0.91%)
Sep 25, 2014 26.57 26.63 25.98 26.01 15,554,191 -0.62(-2.32%)
Sep 24, 2014 26.38 26.65 26.13 26.63 13,477,136 +0.34(+1.29%)
Sep 23, 2014 26.30 26.57 26.22 26.29 11,033,113 -0.17(-0.66%)
Sep 22, 2014 26.70 26.78 26.18 26.46 14,128,038 -0.40(-1.47%)
Sep 19, 2014 27.09 27.09 26.72 26.86 18,350,548 -0.07(-0.26%)
Sep 18, 2014 26.85 27.08 26.85 26.93 11,284,255 +0.14(+0.53%)
Sep 17, 2014 26.68 27.02 26.64 26.79 13,017,269 +0.11(+0.42%)
Sep 16, 2014 26.50 26.87 26.47 26.68 14,005,460 +0.06(+0.24%)
Sep 15, 2014 26.24 26.75 26.23 26.61 15,808,681 +0.28(+1.08%)
Sep 12, 2014 26.49 26.59 26.20 26.33 13,999,005 -0.27(-1.01%)
Sep 11, 2014 26.24 26.66 26.23 26.60 12,875,757 +0.25(+0.96%)
Sep 10, 2014 26.21 26.38 26.16 26.34 13,232,069 +0.17(+0.67%)
Sep 09, 2014 26.27 26.35 26.12 26.17 14,988,647 -0.13(-0.51%)
Sep 08, 2014 26.93 27.02 26.23 26.30 27,953,038 -0.82(-3.03%)
Sep 05, 2014 27.13 27.15 26.85 27.13 17,428,154 -0.04(-0.14%)
Sep 04, 2014 27.06 27.39 27.02 27.17 12,194,545 +0.13(+0.46%)
Sep 03, 2014 27.50 27.55 27.03 27.04 14,820,486 -0.26(-0.95%)
Sep 02, 2014 27.36 27.57 27.16 27.30 9,974,121 +0.00(+0.00%)
Aug 29, 2014 27.25 27.30 27.30 27.30 7,073,200 +0.09(+0.35%)
Aug 28, 2014 27.06 27.26 26.84 27.21 7,612,308 -0.02(-0.09%)
Aug 27, 2014 27.39 27.40 27.13 27.23 9,073,703 -0.11(-0.40%)
Aug 26, 2014 27.27 27.46 27.17 27.34 9,605,218 +0.14(+0.52%)
Aug 25, 2014 27.01 27.25 26.92 27.20 12,169,202 +0.34(+1.26%)
Aug 22, 2014 27.07 27.08 26.79 26.86 11,046,613 -0.28(-1.04%)
Aug 21, 2014 27.16 27.24 27.03 27.14 8,402,419 +0.05(+0.20%)
Aug 20, 2014 27.06 27.24 26.91 27.09 11,603,078 -0.03(-0.12%)
Aug 19, 2014 27.21 27.26 26.93 27.12 13,285,623 +0.13(+0.49%)
Aug 18, 2014 26.74 27.02 26.70 26.99 13,163,585 +0.44(+1.65%)
Aug 15, 2014 26.71 26.80 26.29 26.55 18,042,164 -0.09(-0.32%)
Aug 14, 2014 26.52 26.64 26.06 26.63 12,691,789 +0.00(+0.00%)
Aug 13, 2014 26.62 26.63 26.51 26.63 9,122,212 +0.20(+0.74%)
Aug 12, 2014 26.48 26.78 26.32 26.44 13,135,137 -0.08(-0.30%)
Aug 11, 2014 26.39 26.55 26.21 26.52 13,861,248 +0.21(+0.81%)
Aug 08, 2014 25.96 26.31 25.96 26.30 12,665,400 +0.33(+1.27%)
Aug 07, 2014 26.33 26.38 25.73 25.97 17,241,928 -0.23(-0.87%)
Aug 06, 2014 26.07 26.41 26.07 26.20 11,109,188 +0.03(+0.12%)
Aug 05, 2014 26.33 26.52 26.01 26.17 13,985,207 -0.20(-0.74%)
Aug 04, 2014 26.48 26.69 26.28 26.37 14,508,940 +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.