General Motors (NY: GM )

38.02 -0.77 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 26.06 26.55 26.06 26.42 12,145,959 +0.37(+1.42%)
Mar 30, 2016 26.43 26.62 26.02 26.05 15,915,746 -0.17(-0.64%)
Mar 29, 2016 26.09 26.29 25.70 26.22 16,260,356 +0.14(+0.55%)
Mar 28, 2016 26.17 26.27 26.01 26.07 7,268,415 +0.05(+0.19%)
Mar 24, 2016 25.96 26.02 26.02 26.02 14,325,550 -0.29(-1.12%)
Mar 23, 2016 26.83 26.84 26.20 26.32 10,833,866 -0.50(-1.85%)
Mar 22, 2016 26.96 27.07 26.70 26.81 9,750,542 -0.15(-0.56%)
Mar 21, 2016 26.99 27.06 26.69 26.96 8,799,955 +0.10(+0.38%)
Mar 18, 2016 26.96 27.22 26.82 26.86 18,359,414 +0.00(+0.00%)
Mar 17, 2016 26.67 26.98 26.59 26.86 13,437,909 +0.23(+0.85%)
Mar 16, 2016 25.91 26.70 25.91 26.64 11,886,526 +0.54(+2.06%)
Mar 15, 2016 25.94 26.12 25.59 26.10 10,687,921 -0.11(-0.42%)
Mar 14, 2016 26.21 26.38 25.97 26.21 11,127,620 -0.07(-0.26%)
Mar 11, 2016 26.10 26.33 26.04 26.27 15,898,397 +0.37(+1.43%)
Mar 10, 2016 25.82 25.96 25.44 25.91 17,956,240 +0.24(+0.92%)
Mar 09, 2016 25.61 25.75 25.38 25.67 14,465,696 +0.20(+0.79%)
Mar 08, 2016 26.07 26.07 25.29 25.47 20,226,290 -0.76(-2.88%)
Mar 07, 2016 25.99 26.38 25.89 26.22 13,700,720 +0.18(+0.70%)
Mar 04, 2016 25.92 26.16 25.78 26.04 16,820,826 +0.25(+0.97%)
Mar 03, 2016 25.12 25.92 25.07 25.79 22,093,190 +0.76(+3.05%)
Mar 02, 2016 24.90 25.17 24.77 25.03 14,569,489 +0.12(+0.47%)
Mar 01, 2016 24.92 25.09 24.01 24.91 25,304,744 +0.47(+1.94%)
Feb 29, 2016 24.38 24.74 24.31 24.44 12,434,325 -0.16(-0.64%)
Feb 26, 2016 24.68 24.87 24.52 24.60 19,007,374 +0.11(+0.44%)
Feb 25, 2016 23.93 24.50 23.70 24.49 14,339,291 +0.55(+2.29%)
Feb 24, 2016 23.84 23.99 23.09 23.94 25,280,992 -0.45(-1.84%)
Feb 23, 2016 24.41 24.75 24.31 24.39 11,984,020 -0.21(-0.84%)
Feb 22, 2016 23.89 24.60 24.10 24.60 14,703,617 +0.71(+2.95%)
Feb 19, 2016 23.97 24.06 23.56 23.89 14,892,314 -0.21(-0.86%)
Feb 18, 2016 24.45 24.53 24.00 24.10 14,645,354 -0.20(-0.82%)
Feb 17, 2016 23.96 24.36 23.82 24.30 15,965,736 +0.57(+2.41%)
Feb 16, 2016 23.24 23.73 23.04 23.72 17,611,808 +0.72(+3.14%)
Feb 12, 2016 22.60 23.00 23.00 23.00 13,300,559 +0.67(+3.01%)
Feb 11, 2016 22.81 23.31 22.16 22.33 30,308,896 -0.67(-2.92%)
Feb 10, 2016 23.34 23.77 22.99 23.00 18,260,496 -0.13(-0.57%)
Feb 09, 2016 23.35 23.96 23.05 23.14 26,078,920 -0.67(-2.82%)
Feb 08, 2016 23.48 23.94 23.28 23.81 23,092,964 +0.12(+0.49%)
Feb 05, 2016 23.80 24.24 23.59 23.69 17,015,970 -0.08(-0.35%)
Feb 04, 2016 24.02 24.25 23.33 23.77 25,297,536 -0.23(-0.97%)
Feb 03, 2016 24.99 25.10 23.39 24.01 35,006,308 -0.61(-2.46%)
Feb 02, 2016 24.90 25.06 23.97 24.61 28,609,776 -0.38(-1.53%)
Feb 01, 2016 24.46 25.10 24.16 24.99 16,658,092 +0.39(+1.59%)
Jan 29, 2016 24.21 24.60 24.09 24.60 16,197,473 +0.51(+2.14%)
Jan 28, 2016 24.46 24.47 23.58 24.09 19,753,026 -0.16(-0.65%)
Jan 27, 2016 24.67 24.82 24.07 24.25 15,565,361 -0.37(-1.48%)
Jan 26, 2016 24.41 24.70 24.11 24.61 14,041,370 +0.35(+1.44%)
Jan 25, 2016 24.35 24.56 24.09 24.26 40,508,932 -0.04(-0.17%)
Jan 22, 2016 25.04 25.14 24.10 24.31 22,048,474 -0.22(-0.91%)
Jan 21, 2016 24.46 25.02 24.13 24.53 19,083,822 +0.11(+0.44%)
Jan 20, 2016 23.96 24.82 23.51 24.42 25,876,564 +0.02(+0.07%)
Jan 19, 2016 24.85 24.90 24.00 24.41 21,471,084 -0.14(-0.57%)
Jan 15, 2016 24.46 24.55 24.55 24.55 32,161,910 -0.61(-2.41%)
Jan 14, 2016 25.58 25.64 24.45 25.15 32,651,228 -0.16(-0.62%)
Jan 13, 2016 26.42 26.48 24.98 25.31 38,037,592 +0.16(+0.63%)
Jan 12, 2016 25.43 25.52 24.74 25.15 16,139,965 +0.04(+0.17%)
Jan 11, 2016 25.21 25.30 24.64 25.11 20,315,558 +0.60(+2.44%)
Jan 08, 2016 25.29 25.48 24.42 24.51 19,814,064 -0.38(-1.53%)
Jan 07, 2016 25.12 25.58 24.76 24.90 25,333,874 -1.06(-4.09%)
Jan 06, 2016 26.52 26.55 25.74 25.96 33,145,244 -0.96(-3.58%)
Jan 05, 2016 27.67 27.73 26.71 26.92 23,797,422 -0.73(-2.64%)
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.