General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 27.80 27.87 27.08 27.23 25,944,818 -0.48(-1.73%)
Jul 30, 2013 27.73 27.92 27.57 27.71 16,130,451 +0.09(+0.33%)
Jul 29, 2013 27.76 27.84 27.44 27.62 11,076,129 -0.22(-0.79%)
Jul 26, 2013 28.03 28.09 27.68 27.84 20,942,914 -0.31(-1.11%)
Jul 25, 2013 28.44 28.63 27.71 28.15 23,839,558 -0.05(-0.16%)
Jul 24, 2013 28.17 28.43 27.99 28.19 20,006,828 +0.40(+1.45%)
Jul 23, 2013 28.00 28.05 27.72 27.79 12,249,101 -0.11(-0.41%)
Jul 22, 2013 27.91 28.08 27.69 27.90 14,833,423 +0.11(+0.41%)
Jul 19, 2013 28.00 28.00 27.37 27.79 15,305,163 -0.17(-0.62%)
Jul 18, 2013 27.71 28.08 27.58 27.96 14,069,199 +0.42(+1.52%)
Jul 17, 2013 27.50 27.75 27.39 27.55 13,066,869 +0.08(+0.30%)
Jul 16, 2013 27.99 28.04 27.15 27.46 21,437,526 -0.24(-0.88%)
Jul 15, 2013 27.78 27.87 27.54 27.71 11,814,323 +0.08(+0.27%)
Jul 12, 2013 27.40 27.77 27.26 27.63 14,157,697 +0.20(+0.72%)
Jul 11, 2013 27.11 27.48 27.05 27.43 17,450,154 +0.61(+2.29%)
Jul 10, 2013 26.49 26.83 26.45 26.82 15,615,961 +0.31(+1.17%)
Jul 09, 2013 26.49 26.76 26.30 26.51 9,542,011 +0.21(+0.81%)
Jul 08, 2013 26.40 26.58 26.22 26.30 14,799,487 -0.02(-0.09%)
Jul 05, 2013 26.07 26.44 25.99 26.32 9,363,468 +0.40(+1.55%)
Jul 03, 2013 25.76 26.11 25.63 25.92 7,529,549 +0.03(+0.12%)
Jul 02, 2013 25.84 26.52 25.67 25.89 19,986,802 +0.08(+0.29%)
Jul 01, 2013 25.44 25.95 25.36 25.81 13,583,028 +0.52(+2.07%)
Jun 28, 2013 25.07 25.60 24.90 25.29 20,837,030 +0.58(+2.33%)
Jun 26, 2013 24.43 24.82 24.31 24.71 13,667,961 +0.55(+2.29%)
Jun 25, 2013 24.10 24.31 23.94 24.15 12,210,554 +0.30(+1.27%)
Jun 24, 2013 24.11 24.17 23.63 23.85 24,994,102 -0.60(-2.45%)
Jun 21, 2013 25.02 25.03 24.09 24.45 25,030,762 -0.27(-1.08%)
Jun 20, 2013 25.36 25.36 24.50 24.72 38,351,436 -0.84(-3.27%)
Jun 19, 2013 25.82 26.00 25.54 25.55 11,103,539 -0.27(-1.03%)
Jun 18, 2013 25.66 25.85 25.38 25.82 13,076,263 +0.21(+0.83%)
Jun 17, 2013 26.19 26.23 25.51 25.60 13,430,356 -0.43(-1.63%)
Jun 14, 2013 26.16 26.28 25.88 26.03 13,292,773 -0.16(-0.61%)
Jun 13, 2013 25.32 26.20 25.13 26.19 20,560,948 +0.80(+3.14%)
Jun 12, 2013 26.02 26.16 25.23 25.39 17,971,412 -0.36(-1.41%)
Jun 11, 2013 26.09 26.18 25.50 25.76 22,426,482 -0.61(-2.33%)
Jun 10, 2013 26.70 26.75 26.20 26.37 20,051,806 -0.22(-0.83%)
Jun 07, 2013 26.41 26.64 25.81 26.59 40,422,344 +0.45(+1.71%)
Jun 06, 2013 25.90 26.21 25.64 26.14 105,190,664 +0.32(+1.23%)
Jun 05, 2013 26.57 26.62 25.81 25.82 29,436,640 -0.71(-2.69%)
Jun 04, 2013 26.87 26.94 26.38 26.54 40,201,176 +0.41(+1.57%)
Jun 03, 2013 26.24 26.33 25.34 26.13 23,409,224 +0.40(+1.56%)
May 31, 2013 26.21 26.40 25.73 25.73 13,357,500 -0.57(-2.17%)
May 30, 2013 25.84 26.50 25.71 26.30 19,872,698 +0.45(+1.73%)
May 29, 2013 25.59 26.04 25.39 25.85 14,315,983 +0.07(+0.27%)
May 28, 2013 25.81 26.04 25.62 25.78 22,354,750 +0.83(+3.32%)
May 24, 2013 24.71 25.05 24.68 24.95 7,721,309 +0.02(+0.06%)
May 23, 2013 24.54 25.13 24.37 24.94 13,867,217 -0.29(-1.14%)
May 22, 2013 25.22 25.76 25.04 25.22 17,439,716 -0.13(-0.51%)
May 21, 2013 25.50 25.78 24.96 25.35 18,167,392 -0.23(-0.89%)
May 20, 2013 25.33 25.82 25.32 25.58 20,102,324 +0.21(+0.84%)
May 17, 2013 25.04 25.63 24.91 25.37 27,538,152 +0.78(+3.18%)
May 16, 2013 24.36 24.80 24.29 24.59 13,733,821 +0.06(+0.25%)
May 15, 2013 23.95 24.59 23.92 24.53 19,873,626 +0.99(+4.23%)
May 13, 2013 23.65 23.80 23.43 23.53 10,668,076 -0.32(-1.34%)
May 10, 2013 23.95 24.06 23.51 23.85 16,877,140 -0.17(-0.73%)
May 09, 2013 24.30 24.41 24.00 24.03 14,308,666 -0.33(-1.34%)
May 08, 2013 23.84 24.44 23.60 24.35 13,138,125 +0.33(+1.36%)
May 07, 2013 24.23 24.39 23.88 24.03 15,046,410 -0.13(-0.53%)
May 06, 2013 24.31 24.46 24.12 24.15 11,199,457 -0.21(-0.87%)
May 03, 2013 24.09 24.40 24.01 24.37 16,464,148 +0.71(+3.02%)
May 02, 2013 23.76 24.15 23.57 23.65 25,193,180 +0.74(+3.25%)
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.