General Motors (NY: GM )

38.20 +0.24 (+0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 30.26 30.55 30.09 30.12 15,729,425 -0.14(-0.48%)
Mar 30, 2015 30.18 30.42 30.14 30.26 12,426,293 +0.30(+0.99%)
Mar 27, 2015 29.99 30.10 29.78 29.97 11,501,572 -0.03(-0.11%)
Mar 26, 2015 30.28 30.35 29.84 30.00 17,199,736 -0.02(-0.08%)
Mar 25, 2015 30.42 30.45 30.01 30.02 12,712,018 -0.38(-1.24%)
Mar 24, 2015 30.94 30.94 30.32 30.40 19,739,070 -0.59(-1.92%)
Mar 23, 2015 31.17 31.32 30.99 30.99 14,429,602 -0.22(-0.72%)
Mar 20, 2015 31.13 31.27 30.96 31.22 24,614,826 +0.18(+0.57%)
Mar 19, 2015 30.88 31.15 30.75 31.04 14,014,220 +0.12(+0.39%)
Mar 18, 2015 30.66 31.00 30.34 30.92 23,675,972 +0.17(+0.55%)
Mar 17, 2015 30.64 30.90 30.57 30.75 12,080,110 -0.23(-0.75%)
Mar 16, 2015 30.74 31.00 30.69 30.99 13,967,957 +0.43(+1.39%)
Mar 13, 2015 30.83 30.83 30.30 30.56 14,199,137 -0.31(-0.99%)
Mar 12, 2015 30.41 30.90 30.39 30.87 17,413,686 +0.52(+1.72%)
Mar 11, 2015 30.20 30.62 30.13 30.34 16,424,136 +0.18(+0.61%)
Mar 10, 2015 30.06 30.34 29.84 30.16 25,292,568 -0.09(-0.29%)
Mar 09, 2015 30.16 30.37 29.97 30.25 28,608,674 +0.90(+3.06%)
Mar 06, 2015 29.84 29.91 29.26 29.35 17,278,234 -0.61(-2.05%)
Mar 05, 2015 29.98 30.13 29.92 29.96 8,310,066 +0.03(+0.11%)
Mar 04, 2015 29.98 30.11 29.71 29.93 15,987,758 -0.18(-0.61%)
Mar 03, 2015 29.78 30.12 29.71 30.11 12,588,182 +0.15(+0.51%)
Mar 02, 2015 29.72 30.04 29.76 29.96 14,100,596 +0.24(+0.80%)
Feb 27, 2015 29.78 29.83 29.56 29.72 13,168,350 -0.20(-0.67%)
Feb 26, 2015 30.12 30.38 29.88 29.92 13,441,616 -0.24(-0.79%)
Feb 25, 2015 30.10 30.24 30.01 30.16 14,005,259 +0.09(+0.29%)
Feb 24, 2015 29.97 30.20 29.94 30.07 10,747,421 +0.05(+0.16%)
Feb 23, 2015 29.97 30.09 29.74 30.02 13,771,483 +0.03(+0.11%)
Feb 20, 2015 29.87 30.05 29.60 29.99 11,731,053 +0.11(+0.37%)
Feb 19, 2015 29.50 29.96 29.46 29.88 14,783,382 +0.25(+0.86%)
Feb 18, 2015 29.67 29.85 29.58 29.63 10,686,041 -0.04(-0.13%)
Feb 17, 2015 29.63 29.85 29.51 29.67 16,502,290 -0.30(-1.01%)
Feb 13, 2015 30.22 29.97 29.97 29.97 18,448,296 -0.32(-1.05%)
Feb 12, 2015 30.15 30.41 30.06 30.29 19,502,598 +0.28(+0.93%)
Feb 11, 2015 29.88 30.16 29.70 30.01 28,382,506 +0.12(+0.40%)
Feb 10, 2015 29.70 29.91 29.00 29.89 40,605,856 +1.21(+4.22%)
Feb 09, 2015 28.51 28.76 28.29 28.68 18,574,730 +0.00(+0.00%)
Feb 06, 2015 28.89 29.11 28.61 28.68 20,487,094 -0.20(-0.69%)
Feb 05, 2015 28.90 29.16 28.69 28.88 26,159,354 +0.33(+1.17%)
Feb 04, 2015 28.10 28.66 27.64 28.54 61,881,324 +1.47(+5.44%)
Feb 03, 2015 26.69 27.24 26.64 27.07 32,874,706 +0.69(+2.63%)
Feb 02, 2015 26.03 26.41 25.84 26.38 23,092,638 +0.39(+1.50%)
Jan 30, 2015 26.19 26.41 25.99 25.99 24,059,794 -0.43(-1.63%)
Jan 29, 2015 26.22 26.56 25.78 26.42 19,857,624 +0.25(+0.97%)
Jan 28, 2015 26.69 26.74 26.09 26.16 21,259,274 -0.46(-1.74%)
Jan 27, 2015 26.61 26.84 26.41 26.62 18,570,102 -0.22(-0.83%)
Jan 26, 2015 26.85 27.12 26.77 26.85 13,588,214 -0.04(-0.15%)
Jan 23, 2015 27.01 27.23 26.85 26.89 17,561,956 -0.06(-0.21%)
Jan 22, 2015 27.20 27.23 26.54 26.94 17,901,978 -0.06(-0.21%)
Jan 21, 2015 26.94 27.18 26.70 27.00 18,013,270 -0.03(-0.12%)
Jan 20, 2015 27.01 27.09 26.57 27.03 15,030,520 +0.20(+0.74%)
Jan 16, 2015 26.54 26.92 26.50 26.83 22,319,278 +0.20(+0.75%)
Jan 15, 2015 27.71 27.78 26.59 26.63 24,398,432 -0.69(-2.54%)
Jan 14, 2015 27.37 27.54 26.76 27.32 34,107,508 -0.76(-2.70%)
Jan 13, 2015 28.74 29.00 27.63 28.08 27,482,144 -0.47(-1.65%)
Jan 12, 2015 28.53 28.63 28.26 28.55 13,290,392 +0.20(+0.70%)
Jan 09, 2015 28.85 28.97 28.21 28.35 18,441,128 -0.49(-1.69%)
Jan 08, 2015 28.73 29.04 28.52 28.84 18,978,802 +0.29(+1.00%)
Jan 07, 2015 28.07 28.64 27.91 28.55 24,248,476 +0.79(+2.84%)
Jan 06, 2015 27.41 28.06 27.16 27.76 22,278,390 +0.41(+1.51%)
Jan 05, 2015 27.87 28.08 27.14 27.35 20,225,996 -0.41(-1.46%)
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.