General Motors (NY: GM )

39.31 -0.44 (-1.11%)
Streaming Delayed Price Updated: 1:11 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 26.57 26.64 26.22 26.35 14,011,600 -0.09(-0.35%)
May 27, 2016 26.38 26.44 26.44 26.44 7,229,147 +0.08(+0.32%)
May 26, 2016 26.66 26.75 26.27 26.36 8,010,117 -0.30(-1.14%)
May 25, 2016 26.27 26.76 26.22 26.66 12,051,549 +0.51(+1.93%)
May 24, 2016 25.82 26.18 25.79 26.16 10,378,887 +0.39(+1.50%)
May 23, 2016 25.69 25.80 25.56 25.77 7,952,242 +0.02(+0.07%)
May 20, 2016 25.70 25.94 25.61 25.75 9,183,471 +0.21(+0.82%)
May 19, 2016 25.70 25.84 25.42 25.54 12,039,626 -0.36(-1.40%)
May 18, 2016 25.74 26.15 25.64 25.90 10,035,868 +0.10(+0.39%)
May 17, 2016 25.61 25.92 25.51 25.80 11,328,150 -0.03(-0.13%)
May 16, 2016 25.69 26.10 25.69 25.84 21,070,258 +0.13(+0.49%)
May 13, 2016 26.00 26.35 25.58 25.71 12,539,671 -0.56(-2.12%)
May 12, 2016 26.28 26.43 25.90 26.27 11,172,320 +0.08(+0.32%)
May 11, 2016 26.38 26.50 26.11 26.18 10,135,472 -0.23(-0.86%)
May 10, 2016 26.03 26.42 25.98 26.41 10,902,802 +0.48(+1.85%)
May 09, 2016 26.11 26.17 25.73 25.93 9,647,400 -0.15(-0.58%)
May 06, 2016 25.89 26.21 25.74 26.08 13,565,902 +0.35(+1.38%)
May 05, 2016 25.94 25.95 25.52 25.73 12,324,264 -0.04(-0.16%)
May 04, 2016 26.11 26.19 25.63 25.77 16,275,378 -0.56(-2.11%)
May 03, 2016 26.59 26.62 25.83 26.32 17,861,262 -0.42(-1.57%)
May 02, 2016 27.00 27.06 26.73 26.75 11,622,953 -0.04(-0.16%)
Apr 29, 2016 27.25 27.25 26.55 26.79 14,877,768 -0.54(-1.97%)
Apr 28, 2016 26.93 27.57 26.73 27.33 15,957,609 +0.24(+0.87%)
Apr 27, 2016 27.11 27.20 26.95 27.09 7,966,937 -0.03(-0.09%)
Apr 26, 2016 26.96 27.21 26.90 27.12 10,328,630 +0.20(+0.75%)
Apr 25, 2016 27.03 27.05 26.62 26.91 12,588,857 -0.19(-0.71%)
Apr 22, 2016 27.51 27.62 27.06 27.11 16,410,889 -0.40(-1.47%)
Apr 21, 2016 27.95 28.14 27.35 27.51 27,056,212 +0.40(+1.46%)
Apr 20, 2016 26.96 27.30 26.96 27.12 15,326,238 +0.19(+0.69%)
Apr 19, 2016 26.66 27.09 26.63 26.93 17,103,360 +0.56(+2.11%)
Apr 18, 2016 25.91 26.43 25.79 26.38 18,687,182 +0.63(+2.45%)
Apr 15, 2016 25.84 25.98 25.61 25.74 9,806,824 -0.13(-0.52%)
Apr 14, 2016 25.98 26.15 25.81 25.88 9,732,538 -0.05(-0.19%)
Apr 13, 2016 25.28 26.00 25.22 25.93 13,149,135 +0.90(+3.60%)
Apr 12, 2016 24.90 25.05 24.66 25.03 13,312,567 +0.15(+0.61%)
Apr 11, 2016 24.84 25.31 24.83 24.88 10,544,505 +0.13(+0.54%)
Apr 08, 2016 24.99 25.07 24.62 24.74 10,498,077 -0.04(-0.17%)
Apr 07, 2016 25.15 25.22 24.58 24.78 15,271,592 -0.44(-1.74%)
Apr 06, 2016 24.99 25.23 24.68 25.22 11,419,709 +0.29(+1.15%)
Apr 05, 2016 24.99 25.04 24.72 24.93 10,804,747 -0.25(-1.00%)
Apr 04, 2016 25.61 25.68 25.06 25.19 14,442,152 -0.48(-1.87%)
Apr 01, 2016 26.27 26.28 25.54 25.67 20,681,154 -0.81(-3.05%)
Mar 31, 2016 26.12 26.61 26.11 26.48 12,119,008 +0.37(+1.42%)
Mar 30, 2016 26.48 26.68 26.08 26.11 15,880,430 -0.17(-0.64%)
Mar 29, 2016 26.15 26.35 25.76 26.27 16,224,276 +0.14(+0.55%)
Mar 28, 2016 26.22 26.32 26.06 26.13 7,252,287 +0.05(+0.19%)
Mar 24, 2016 26.01 26.08 26.08 26.08 14,293,763 -0.29(-1.12%)
Mar 23, 2016 26.89 26.90 26.26 26.38 10,809,827 -0.50(-1.85%)
Mar 22, 2016 27.02 27.13 26.75 26.87 9,728,907 -0.15(-0.56%)
Mar 21, 2016 27.05 27.12 26.75 27.02 8,780,428 +0.10(+0.38%)
Mar 18, 2016 27.02 27.28 26.88 26.92 18,318,676 +0.00(+0.00%)
Mar 17, 2016 26.73 27.04 26.65 26.92 13,408,091 +0.23(+0.85%)
Mar 16, 2016 25.97 26.75 25.97 26.70 11,860,151 +0.54(+2.06%)
Mar 15, 2016 26.00 26.18 25.64 26.16 10,664,205 -0.11(-0.42%)
Mar 14, 2016 26.27 26.44 26.03 26.27 11,102,929 -0.07(-0.26%)
Mar 11, 2016 26.16 26.39 26.10 26.33 15,863,120 +0.37(+1.43%)
Mar 10, 2016 25.88 26.01 25.50 25.96 17,916,396 +0.24(+0.92%)
Mar 09, 2016 25.67 25.80 25.44 25.73 14,433,598 +0.20(+0.79%)
Mar 08, 2016 26.12 26.12 25.35 25.52 20,181,408 -0.76(-2.88%)
Mar 07, 2016 26.05 26.44 25.95 26.28 13,670,319 +0.18(+0.70%)
Mar 04, 2016 25.97 26.22 25.84 26.10 16,783,502 +0.25(+0.97%)
Mar 03, 2016 25.18 25.97 25.13 25.85 22,044,168 +0.77(+3.05%)
Mar 02, 2016 24.96 25.23 24.83 25.08 14,537,161 +0.12(+0.47%)
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.