General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 26.37 26.44 26.08 26.11 17,275,724 -0.38(-1.43%)
Jul 30, 2014 26.64 26.76 26.26 26.49 24,530,810 -0.11(-0.41%)
Jul 29, 2014 27.03 27.18 26.58 26.60 21,442,180 -0.35(-1.29%)
Jul 28, 2014 27.05 27.09 26.86 26.95 19,495,500 -0.13(-0.48%)
Jul 25, 2014 27.10 27.25 26.68 27.08 36,958,676 -0.52(-1.87%)
Jul 24, 2014 28.31 28.45 27.27 27.60 46,226,220 -1.29(-4.46%)
Jul 23, 2014 29.18 29.28 28.89 28.89 17,825,578 -0.27(-0.93%)
Jul 22, 2014 29.00 29.26 28.98 29.16 12,477,851 +0.25(+0.88%)
Jul 21, 2014 28.86 28.98 28.61 28.90 8,580,131 +0.02(+0.05%)
Jul 18, 2014 28.83 28.89 28.62 28.89 11,321,728 +0.24(+0.84%)
Jul 17, 2014 28.81 29.09 28.58 28.65 14,220,946 -0.29(-1.01%)
Jul 16, 2014 29.16 29.27 28.92 28.94 14,154,435 -0.08(-0.27%)
Jul 15, 2014 29.04 29.30 28.91 29.02 11,157,350 -0.09(-0.32%)
Jul 14, 2014 29.42 29.44 29.00 29.11 12,014,753 -0.19(-0.66%)
Jul 11, 2014 29.13 29.35 29.02 29.30 8,034,071 +0.15(+0.53%)
Jul 10, 2014 28.94 29.26 28.84 29.15 12,798,950 -0.17(-0.58%)
Jul 09, 2014 29.08 29.44 29.06 29.32 15,083,820 +0.30(+1.04%)
Jul 08, 2014 28.89 29.16 28.72 29.02 15,235,976 +0.11(+0.37%)
Jul 07, 2014 29.27 29.27 28.70 28.91 14,389,312 -0.23(-0.79%)
Jul 03, 2014 29.31 29.14 29.14 29.14 8,733,766 +0.00(+0.00%)
Jul 02, 2014 28.96 29.46 28.85 29.14 22,775,462 +0.12(+0.40%)
Jul 01, 2014 27.99 29.06 27.99 29.02 30,191,874 +1.00(+3.55%)
Jun 30, 2014 28.25 28.49 27.78 28.03 27,014,360 -0.25(-0.87%)
Jun 27, 2014 28.36 28.59 28.28 28.28 32,932,916 -0.22(-0.76%)
Jun 26, 2014 28.48 28.55 28.11 28.49 14,845,238 -0.15(-0.51%)
Jun 25, 2014 28.15 28.71 28.14 28.64 15,728,641 +0.39(+1.39%)
Jun 24, 2014 28.28 28.62 28.16 28.24 19,467,288 -0.07(-0.25%)
Jun 23, 2014 27.96 28.41 27.94 28.31 14,948,166 +0.35(+1.24%)
Jun 20, 2014 28.22 28.24 27.87 27.97 18,155,590 -0.12(-0.41%)
Jun 19, 2014 28.07 28.29 27.95 28.08 14,591,879 +0.05(+0.19%)
Jun 18, 2014 28.08 28.16 27.74 28.03 21,129,176 -0.05(-0.17%)
Jun 17, 2014 27.70 28.09 27.50 28.08 17,110,350 +0.23(+0.83%)
Jun 16, 2014 27.40 27.94 27.40 27.84 16,020,700 +0.33(+1.21%)
Jun 13, 2014 27.32 27.63 27.32 27.51 15,602,200 +0.08(+0.31%)
Jun 12, 2014 27.80 28.01 27.40 27.43 21,760,840 -0.46(-1.66%)
Jun 11, 2014 27.97 28.02 27.74 27.89 11,482,508 -0.22(-0.77%)
Jun 10, 2014 28.01 28.34 27.94 28.11 10,925,931 -0.12(-0.41%)
Jun 06, 2014 27.85 28.38 27.60 28.22 22,849,182 +0.45(+1.61%)
Jun 05, 2014 28.30 28.36 27.69 27.77 32,735,604 -0.19(-0.68%)
Jun 04, 2014 27.18 28.24 27.07 27.97 43,166,196 +0.96(+3.57%)
Jun 03, 2014 26.89 27.33 26.61 27.00 22,237,448 +0.31(+1.15%)
Jun 02, 2014 26.45 26.72 26.26 26.69 15,071,202 +0.21(+0.81%)
May 30, 2014 26.27 26.53 26.19 26.48 18,506,760 +0.10(+0.38%)
May 29, 2014 26.50 26.53 26.23 26.38 14,188,919 -0.11(-0.40%)
May 28, 2014 26.10 26.51 26.00 26.49 16,376,633 +0.50(+1.92%)
May 27, 2014 25.97 26.02 25.86 25.99 11,222,869 +0.24(+0.92%)
May 23, 2014 25.65 25.75 25.75 25.75 10,796,015 +0.14(+0.55%)
May 22, 2014 25.57 25.81 25.51 25.61 8,282,804 -0.01(-0.04%)
May 21, 2014 25.38 25.74 25.35 25.62 16,134,483 +0.30(+1.18%)
May 20, 2014 26.16 26.27 25.24 25.32 32,414,984 -0.90(-3.45%)
May 19, 2014 25.91 26.30 25.88 26.23 11,726,195 +0.19(+0.74%)
May 16, 2014 25.84 26.53 25.65 26.04 28,060,044 -0.28(-1.05%)
May 15, 2014 26.50 26.61 25.91 26.31 23,598,854 -0.44(-1.66%)
May 14, 2014 26.88 26.89 26.65 26.76 13,705,789 -0.16(-0.60%)
May 13, 2014 26.68 26.95 26.50 26.92 11,704,951 +0.25(+0.95%)
May 12, 2014 26.33 26.76 26.33 26.66 12,328,238 +0.45(+1.72%)
May 09, 2014 26.65 26.72 26.15 26.21 21,943,692 -0.47(-1.78%)
May 08, 2014 26.79 27.13 26.59 26.69 13,350,238 -0.17(-0.63%)
May 07, 2014 26.77 26.89 26.50 26.86 12,051,647 +0.25(+0.92%)
May 06, 2014 26.86 26.91 26.61 26.61 13,039,065 +0.00(+0.00%)
May 05, 2014 26.68 26.72 26.52 26.61 10,917,879 -0.17(-0.63%)
May 02, 2014 26.82 27.05 26.69 26.78 14,883,824 +0.05(+0.20%)
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.