General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 26.33 26.87 26.33 26.82 17,817,936 +0.38(+1.44%)
Apr 29, 2014 26.22 26.53 26.16 26.44 15,537,025 +0.18(+0.68%)
Apr 28, 2014 26.40 26.40 26.07 26.26 25,834,700 +0.03(+0.12%)
Apr 25, 2014 26.10 26.51 26.10 26.23 20,608,240 -0.35(-1.32%)
Apr 24, 2014 27.62 27.77 26.08 26.58 42,756,776 -0.17(-0.64%)
Apr 23, 2014 26.68 26.93 26.53 26.75 20,643,038 +0.12(+0.47%)
Apr 22, 2014 26.47 26.79 26.45 26.63 15,747,781 +0.19(+0.74%)
Apr 21, 2014 26.41 26.61 26.26 26.44 12,705,933 +0.00(+0.00%)
Apr 17, 2014 26.32 26.44 26.44 26.44 15,875,871 +0.01(+0.03%)
Apr 16, 2014 26.21 26.44 25.92 26.43 23,277,872 +0.47(+1.83%)
Apr 15, 2014 25.53 26.02 25.12 25.95 30,066,232 +0.63(+2.49%)
Apr 14, 2014 25.12 25.58 25.01 25.32 24,065,050 +0.48(+1.94%)
Apr 11, 2014 25.67 25.74 24.66 24.84 58,825,724 -1.07(-4.11%)
Apr 10, 2014 26.23 26.50 25.91 25.91 44,015,424 -0.25(-0.95%)
Apr 09, 2014 26.37 26.64 26.14 26.16 42,254,164 -0.71(-2.64%)
Apr 08, 2014 26.57 26.92 26.33 26.86 25,927,746 +0.33(+1.23%)
Apr 07, 2014 26.97 27.02 26.31 26.54 31,268,160 -0.54(-2.01%)
Apr 04, 2014 27.68 27.77 26.96 27.08 26,181,754 -0.49(-1.78%)
Apr 03, 2014 27.18 27.62 27.02 27.57 26,295,072 +0.44(+1.61%)
Apr 02, 2014 26.96 27.27 26.75 27.14 53,650,924 +0.42(+1.57%)
Apr 01, 2014 26.84 27.34 26.70 26.72 59,633,916 -0.06(-0.23%)
Mar 31, 2014 26.86 27.07 26.41 26.78 31,040,730 -0.24(-0.89%)
Mar 28, 2014 26.95 27.24 26.89 27.02 24,647,754 +0.17(+0.64%)
Mar 27, 2014 26.67 27.22 26.54 26.85 20,983,714 +0.23(+0.85%)
Mar 26, 2014 26.98 27.03 26.61 26.62 21,818,208 -0.23(-0.84%)
Mar 25, 2014 27.33 27.37 26.60 26.85 31,858,638 -0.49(-1.79%)
Mar 24, 2014 26.99 27.36 26.67 27.34 27,559,918 +0.10(+0.37%)
Mar 21, 2014 27.53 27.62 27.05 27.24 30,870,444 -0.19(-0.71%)
Mar 20, 2014 27.07 27.44 26.76 27.43 18,576,622 +0.27(+1.00%)
Mar 19, 2014 27.45 27.48 26.92 27.16 18,286,964 -0.20(-0.74%)
Mar 18, 2014 26.98 27.42 26.84 27.36 27,330,334 +0.42(+1.56%)
Mar 17, 2014 26.56 26.99 26.23 26.94 38,165,312 +0.42(+1.58%)
Mar 14, 2014 26.33 26.89 26.12 26.52 41,014,764 +0.23(+0.89%)
Mar 13, 2014 27.02 27.11 26.12 26.29 50,286,824 -0.59(-2.21%)
Mar 12, 2014 26.80 27.18 26.50 26.88 60,026,708 -0.25(-0.91%)
Mar 11, 2014 28.53 28.62 27.01 27.13 53,171,348 -1.47(-5.15%)
Mar 10, 2014 28.96 28.96 28.35 28.60 22,750,942 -0.46(-1.59%)
Mar 07, 2014 29.26 29.31 28.88 29.06 22,772,098 +0.12(+0.40%)
Mar 06, 2014 29.20 29.34 28.95 28.95 24,774,386 +0.02(+0.05%)
Mar 05, 2014 28.95 29.34 28.79 28.93 36,892,024 +0.45(+1.60%)
Mar 04, 2014 28.17 28.52 28.09 28.48 23,191,918 +0.56(+1.99%)
Mar 03, 2014 27.53 28.22 27.53 27.92 31,140,120 +0.01(+0.03%)
Feb 28, 2014 28.32 28.35 27.68 27.91 57,513,700 -0.44(-1.55%)
Feb 27, 2014 28.19 28.42 27.74 28.35 37,281,160 -0.05(-0.16%)
Feb 26, 2014 27.72 28.63 27.71 28.40 34,568,844 +0.56(+2.02%)
Feb 25, 2014 28.28 28.38 27.76 27.84 29,173,084 -0.35(-1.23%)
Feb 24, 2014 28.31 28.39 28.11 28.18 28,646,780 -0.11(-0.38%)
Feb 21, 2014 28.29 28.34 27.87 28.29 67,079,136 +0.14(+0.49%)
Feb 20, 2014 27.91 28.22 27.76 28.15 24,160,082 +0.37(+1.33%)
Feb 19, 2014 27.93 28.31 27.76 27.78 29,891,362 -0.22(-0.77%)
Feb 18, 2014 28.09 28.14 27.76 28.00 31,842,252 +0.28(+1.00%)
Feb 14, 2014 27.27 27.72 27.72 27.72 29,524,484 +0.58(+2.13%)
Feb 13, 2014 27.12 27.16 26.80 27.14 39,548,576 -0.28(-1.01%)
Feb 12, 2014 27.37 27.49 27.09 27.42 30,209,160 +0.24(+0.88%)
Feb 11, 2014 27.16 27.56 27.14 27.18 30,823,362 +0.27(+1.00%)
Feb 10, 2014 27.69 27.70 26.70 26.91 56,107,280 -0.93(-3.35%)
Feb 07, 2014 27.74 28.12 27.31 27.85 40,634,136 +0.68(+2.50%)
Feb 06, 2014 26.55 27.62 26.50 27.17 69,611,536 -0.01(-0.03%)
Feb 05, 2014 27.64 27.64 26.96 27.17 38,154,984 -0.45(-1.62%)
Feb 04, 2014 27.35 27.74 27.18 27.62 27,164,578 +0.44(+1.62%)
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.