General Motors (NY: GM )

37.96 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.25 27.52 27.20 27.37 10,803,090 +0.25(+0.92%)
Sep 29, 2016 27.37 27.53 27.09 27.12 10,232,190 -0.36(-1.32%)
Sep 28, 2016 27.35 27.51 27.17 27.48 12,416,987 +0.26(+0.95%)
Sep 27, 2016 27.37 27.53 27.17 27.22 16,776,093 -0.17(-0.63%)
Sep 26, 2016 27.58 27.67 27.35 27.39 14,743,839 -0.28(-1.00%)
Sep 23, 2016 27.65 27.88 27.61 27.67 11,390,676 -0.23(-0.83%)
Sep 22, 2016 27.80 27.97 27.80 27.90 13,969,368 +0.24(+0.87%)
Sep 21, 2016 27.32 27.70 27.32 27.66 16,796,016 +0.40(+1.45%)
Sep 20, 2016 27.49 27.51 26.99 27.26 14,947,425 -0.06(-0.22%)
Sep 19, 2016 27.48 27.63 27.27 27.32 37,420,292 +0.65(+2.42%)
Sep 16, 2016 26.82 26.82 26.36 26.68 14,836,955 -0.13(-0.48%)
Sep 15, 2016 26.49 26.90 26.48 26.81 15,636,404 +0.35(+1.34%)
Sep 14, 2016 26.52 26.59 26.26 26.45 14,979,068 -0.20(-0.74%)
Sep 13, 2016 26.72 26.83 26.55 26.65 18,763,092 -0.21(-0.77%)
Sep 12, 2016 26.15 27.01 25.95 26.86 20,024,908 +0.60(+2.30%)
Sep 09, 2016 27.08 27.18 26.16 26.26 26,092,252 -1.06(-3.88%)
Sep 08, 2016 27.44 27.57 27.29 27.32 13,706,507 -0.16(-0.56%)
Sep 07, 2016 27.56 27.56 27.24 27.47 14,574,494 +0.13(+0.47%)
Sep 06, 2016 27.45 27.53 27.11 27.34 19,696,538 -0.03(-0.12%)
Sep 02, 2016 27.14 27.38 27.38 27.38 12,720,941 +0.31(+1.13%)
Sep 01, 2016 27.12 27.71 26.68 27.07 17,501,550 -0.10(-0.38%)
Aug 31, 2016 26.96 27.19 26.94 27.17 11,307,873 +0.21(+0.79%)
Aug 30, 2016 27.08 27.24 26.58 26.96 12,626,772 -0.12(-0.44%)
Aug 29, 2016 27.05 27.21 26.87 27.08 9,055,471 +0.24(+0.89%)
Aug 26, 2016 26.96 27.09 26.75 26.84 12,260,239 -0.01(-0.03%)
Aug 25, 2016 26.99 27.03 26.69 26.85 18,715,116 -0.20(-0.76%)
Aug 24, 2016 27.10 27.32 27.03 27.05 9,609,055 -0.10(-0.38%)
Aug 23, 2016 27.21 27.28 27.13 27.15 12,876,228 +0.03(+0.09%)
Aug 22, 2016 27.06 27.20 26.98 27.13 9,758,569 +0.03(+0.13%)
Aug 19, 2016 26.80 27.15 26.73 27.09 10,349,477 +0.24(+0.89%)
Aug 18, 2016 27.07 27.12 26.80 26.86 16,552,366 -0.26(-0.94%)
Aug 17, 2016 26.99 27.14 26.86 27.11 9,859,177 +0.12(+0.44%)
Aug 16, 2016 27.08 27.11 26.91 26.99 11,616,753 -0.13(-0.47%)
Aug 15, 2016 26.89 27.15 26.86 27.12 10,978,602 +0.25(+0.92%)
Aug 12, 2016 26.90 27.03 26.86 26.87 11,564,123 -0.15(-0.57%)
Aug 11, 2016 26.75 27.06 26.69 27.03 15,519,729 +0.43(+1.60%)
Aug 10, 2016 26.41 26.62 26.35 26.60 12,727,009 +0.15(+0.58%)
Aug 09, 2016 26.31 26.60 26.24 26.45 16,084,003 +0.16(+0.62%)
Aug 08, 2016 26.32 26.44 26.22 26.29 12,300,939 +0.07(+0.26%)
Aug 05, 2016 25.97 26.29 25.96 26.22 15,431,713 +0.39(+1.52%)
Aug 04, 2016 25.74 25.99 25.73 25.83 10,174,585 +0.09(+0.33%)
Aug 03, 2016 25.54 25.75 25.46 25.74 17,038,904 +0.26(+1.04%)
Aug 02, 2016 26.41 26.46 25.38 25.48 28,597,466 -1.17(-4.38%)
Aug 01, 2016 26.85 26.92 26.56 26.64 13,146,500 -0.20(-0.76%)
Jul 29, 2016 26.21 26.86 26.20 26.85 18,973,166 +0.47(+1.77%)
Jul 28, 2016 26.43 26.56 26.09 26.38 23,921,924 -0.88(-3.22%)
Jul 27, 2016 27.39 27.49 27.21 27.26 10,760,406 -0.11(-0.40%)
Jul 26, 2016 27.22 27.43 27.15 27.37 11,115,476 +0.08(+0.28%)
Jul 25, 2016 27.40 27.55 27.21 27.29 13,304,082 -0.09(-0.31%)
Jul 22, 2016 27.32 27.44 27.00 27.38 15,630,918 +0.11(+0.41%)
Jul 21, 2016 26.81 27.98 27.09 27.26 42,646,820 +0.46(+1.71%)
Jul 20, 2016 26.75 26.88 26.45 26.81 24,574,232 +0.20(+0.77%)
Jul 19, 2016 26.13 26.62 26.13 26.60 20,163,442 +0.32(+1.23%)
Jul 18, 2016 26.18 26.47 26.06 26.28 10,258,525 +0.09(+0.33%)
Jul 15, 2016 26.23 26.37 26.02 26.19 9,902,731 +0.01(+0.03%)
Jul 14, 2016 26.29 26.43 26.05 26.18 13,277,992 +0.11(+0.42%)
Jul 13, 2016 26.07 26.12 25.72 26.07 15,622,722 +0.03(+0.10%)
Jul 12, 2016 25.92 26.26 25.87 26.05 19,722,312 +0.40(+1.56%)
Jul 11, 2016 25.36 25.77 25.32 25.65 16,294,281 +0.40(+1.58%)
Jul 08, 2016 24.92 25.43 24.46 25.25 19,571,066 +0.78(+3.20%)
Jul 07, 2016 24.25 24.73 24.19 24.46 12,736,997 +0.29(+1.20%)
Jul 06, 2016 23.83 24.18 23.43 24.17 17,188,260 +0.20(+0.82%)
Jul 05, 2016 24.38 24.41 23.87 23.98 14,303,111 -0.61(-2.49%)
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.