General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.49 29.72 29.27 29.34 18,453,172 -0.03(-0.12%)
Nov 29, 2016 28.92 29.38 28.77 29.38 14,835,374 +0.44(+1.53%)
Nov 28, 2016 29.19 29.21 28.86 28.93 13,543,697 -0.17(-0.58%)
Nov 25, 2016 28.89 29.16 28.83 29.10 6,257,887 +0.33(+1.15%)
Nov 23, 2016 28.77 28.77 28.77 0 +0.04(+0.15%)
Nov 22, 2016 27.89 28.74 27.85 28.73 14,454,020 +0.68(+2.42%)
Nov 21, 2016 28.24 28.28 28.02 28.05 13,714,400 +0.01(+0.03%)
Nov 18, 2016 28.38 28.40 28.01 28.04 10,140,657 -0.36(-1.26%)
Nov 17, 2016 28.02 28.42 27.83 28.40 13,775,358 +0.16(+0.57%)
Nov 16, 2016 28.35 28.35 28.10 28.24 10,380,876 -0.17(-0.60%)
Nov 15, 2016 28.30 28.56 28.13 28.41 12,834,142 +0.13(+0.45%)
Nov 14, 2016 28.81 29.25 28.08 28.28 23,787,616 -0.63(-2.18%)
Nov 11, 2016 27.61 29.13 27.52 28.91 38,884,412 +1.10(+3.94%)
Nov 10, 2016 26.28 27.90 26.27 27.81 32,726,150 +1.50(+5.72%)
Nov 09, 2016 26.27 26.27 25.67 26.31 45,414,284 -0.65(-2.43%)
Nov 08, 2016 27.11 27.17 26.69 26.96 12,193,877 -0.25(-0.91%)
Nov 07, 2016 26.84 27.32 26.80 27.21 15,954,608 +0.73(+2.76%)
Nov 04, 2016 26.34 26.80 26.29 26.48 15,028,618 +0.08(+0.29%)
Nov 03, 2016 26.73 26.89 26.30 26.40 16,145,690 -0.32(-1.21%)
Nov 02, 2016 26.62 26.95 26.61 26.73 13,842,337 -0.03(-0.10%)
Nov 01, 2016 26.94 27.26 26.50 26.75 17,260,400 -0.10(-0.38%)
Oct 31, 2016 26.70 26.90 26.64 26.85 9,360,375 +0.24(+0.89%)
Oct 28, 2016 26.62 26.99 26.53 26.61 12,440,620 -0.01(-0.03%)
Oct 27, 2016 26.98 27.01 26.50 26.62 24,301,728 -0.21(-0.79%)
Oct 26, 2016 26.53 26.97 26.44 26.84 17,599,238 -0.02(-0.06%)
Oct 25, 2016 27.91 27.91 26.68 26.85 40,089,724 -1.17(-4.18%)
Oct 24, 2016 27.35 28.11 27.32 28.03 23,808,008 +0.80(+2.93%)
Oct 21, 2016 26.84 27.34 26.75 27.23 14,092,929 +0.25(+0.91%)
Oct 20, 2016 27.01 27.07 26.67 26.98 9,505,657 -0.09(-0.31%)
Oct 19, 2016 26.80 27.18 26.75 27.07 10,777,594 +0.38(+1.43%)
Oct 18, 2016 27.05 27.09 26.50 26.68 9,382,948 -0.14(-0.51%)
Oct 17, 2016 27.06 27.24 26.79 26.82 8,796,636 -0.26(-0.97%)
Oct 14, 2016 26.99 27.18 26.92 27.08 13,069,007 +0.31(+1.14%)
Oct 13, 2016 26.75 26.88 26.24 26.78 14,243,066 -0.14(-0.54%)
Oct 12, 2016 27.11 27.18 26.90 26.92 6,586,947 -0.18(-0.66%)
Oct 11, 2016 27.39 27.43 26.93 27.10 9,387,840 -0.22(-0.81%)
Oct 10, 2016 27.46 27.70 27.29 27.32 7,172,328 -0.16(-0.59%)
Oct 07, 2016 27.62 27.70 27.23 27.48 10,484,508 -0.16(-0.58%)
Oct 06, 2016 27.65 27.74 27.37 27.64 10,133,520 -0.13(-0.46%)
Oct 05, 2016 27.46 27.86 27.39 27.77 13,054,810 +0.43(+1.59%)
Oct 04, 2016 27.26 27.59 27.23 27.34 10,009,987 +0.11(+0.41%)
Oct 03, 2016 26.89 27.40 26.86 27.23 13,386,542 +0.23(+0.85%)
Sep 30, 2016 26.88 27.15 26.83 27.00 10,951,202 +0.25(+0.92%)
Sep 29, 2016 27.00 27.16 26.73 26.75 10,372,475 -0.36(-1.32%)
Sep 28, 2016 26.98 27.14 26.80 27.11 12,587,225 +0.26(+0.95%)
Sep 27, 2016 27.00 27.16 26.80 26.85 17,006,096 -0.17(-0.63%)
Sep 26, 2016 27.21 27.29 26.98 27.02 14,945,979 -0.27(-1.00%)
Sep 23, 2016 27.28 27.51 27.23 27.29 11,546,844 -0.23(-0.83%)
Sep 22, 2016 27.42 27.59 27.42 27.52 14,160,889 +0.24(+0.87%)
Sep 21, 2016 26.95 27.33 26.95 27.29 17,026,292 +0.39(+1.45%)
Sep 20, 2016 27.12 27.14 26.62 26.90 15,152,355 -0.06(-0.22%)
Sep 19, 2016 27.11 27.26 26.90 26.95 37,933,328 +0.64(+2.42%)
Sep 16, 2016 26.45 26.45 26.01 26.32 15,040,371 -0.13(-0.48%)
Sep 15, 2016 26.13 26.54 26.12 26.44 15,850,781 +0.35(+1.34%)
Sep 14, 2016 26.16 26.23 25.91 26.10 15,184,432 -0.20(-0.74%)
Sep 13, 2016 26.36 26.47 26.19 26.29 19,020,336 -0.20(-0.77%)
Sep 12, 2016 25.80 26.64 25.60 26.50 20,299,450 +0.59(+2.30%)
Sep 09, 2016 26.72 26.82 25.81 25.90 26,449,978 -1.05(-3.88%)
Sep 08, 2016 27.07 27.19 26.92 26.95 13,894,425 -0.15(-0.56%)
Sep 07, 2016 27.18 27.18 26.87 27.10 14,774,312 +0.13(+0.47%)
Sep 06, 2016 27.08 27.16 26.74 26.97 19,966,582 -0.03(-0.12%)
Sep 02, 2016 26.77 27.01 27.01 27.01 12,895,348 +0.30(+1.13%)
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.