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 (%)
Mar 31, 2015 29.86 30.14 29.69 29.71 15,943,427 -0.14(-0.48%)
Mar 30, 2015 29.78 30.01 29.74 29.86 12,595,356 +0.29(+0.99%)
Mar 27, 2015 29.59 29.70 29.38 29.56 11,658,054 -0.03(-0.11%)
Mar 26, 2015 29.87 29.94 29.44 29.60 17,433,742 -0.02(-0.08%)
Mar 25, 2015 30.02 30.04 29.61 29.62 12,884,968 -0.37(-1.24%)
Mar 24, 2015 30.52 30.52 29.91 29.99 20,007,624 -0.59(-1.92%)
Mar 23, 2015 30.75 30.90 30.58 30.58 14,625,920 -0.22(-0.72%)
Mar 20, 2015 30.71 30.85 30.55 30.80 24,949,716 +0.17(+0.57%)
Mar 19, 2015 30.47 30.73 30.34 30.63 14,204,887 +0.12(+0.39%)
Mar 18, 2015 30.25 30.59 29.94 30.51 23,998,088 +0.17(+0.55%)
Mar 17, 2015 30.23 30.48 30.16 30.34 12,244,463 -0.23(-0.75%)
Mar 16, 2015 30.32 30.59 30.28 30.57 14,157,994 +0.42(+1.39%)
Mar 13, 2015 30.42 30.42 29.90 30.15 14,392,319 -0.30(-0.99%)
Mar 12, 2015 30.00 30.48 29.98 30.45 17,650,604 +0.52(+1.72%)
Mar 11, 2015 29.79 30.21 29.73 29.94 16,647,590 +0.18(+0.61%)
Mar 10, 2015 29.66 29.94 29.44 29.75 25,636,680 -0.09(-0.29%)
Mar 09, 2015 29.75 29.96 29.57 29.84 28,997,902 +0.89(+3.07%)
Mar 06, 2015 29.44 29.51 28.87 28.95 17,513,312 -0.61(-2.05%)
Mar 05, 2015 29.58 29.72 29.52 29.56 8,423,128 +0.03(+0.11%)
Mar 04, 2015 29.57 29.71 29.32 29.53 16,205,278 -0.18(-0.61%)
Mar 03, 2015 29.38 29.72 29.32 29.71 12,759,450 +0.15(+0.51%)
Mar 02, 2015 29.32 29.64 29.36 29.56 14,292,440 +0.24(+0.80%)
Feb 27, 2015 29.38 29.43 29.17 29.32 13,347,512 -0.20(-0.67%)
Feb 26, 2015 29.72 29.97 29.48 29.52 13,624,495 -0.24(-0.79%)
Feb 25, 2015 29.70 29.83 29.61 29.76 14,195,807 +0.09(+0.29%)
Feb 24, 2015 29.57 29.79 29.54 29.67 10,893,644 +0.05(+0.16%)
Feb 23, 2015 29.57 29.68 29.34 29.62 13,958,850 +0.03(+0.11%)
Feb 20, 2015 29.46 29.65 29.21 29.59 11,890,659 +0.11(+0.37%)
Feb 19, 2015 29.10 29.56 29.06 29.48 14,984,516 +0.25(+0.86%)
Feb 18, 2015 29.28 29.45 29.18 29.23 10,831,429 -0.04(-0.13%)
Feb 17, 2015 29.24 29.44 29.12 29.27 16,726,811 -0.30(-1.01%)
Feb 13, 2015 29.81 29.57 29.57 29.57 18,699,294 -0.31(-1.05%)
Feb 12, 2015 29.75 30.01 29.65 29.88 19,767,940 +0.28(+0.93%)
Feb 11, 2015 29.48 29.76 29.30 29.61 28,768,664 +0.12(+0.40%)
Feb 10, 2015 29.30 29.51 28.61 29.49 41,158,316 +1.19(+4.22%)
Feb 09, 2015 28.13 28.37 27.91 28.29 18,827,446 +0.00(+0.00%)
Feb 06, 2015 28.50 28.72 28.23 28.29 20,765,830 -0.20(-0.69%)
Feb 05, 2015 28.51 28.77 28.30 28.49 26,515,264 +0.33(+1.17%)
Feb 04, 2015 27.72 28.28 27.27 28.16 62,723,248 +1.45(+5.44%)
Feb 03, 2015 26.33 26.88 26.28 26.71 33,321,980 +0.68(+2.63%)
Feb 02, 2015 25.68 26.05 25.50 26.02 23,406,824 +0.39(+1.50%)
Jan 30, 2015 25.84 26.05 25.64 25.64 24,387,138 -0.42(-1.63%)
Jan 29, 2015 25.86 26.20 25.43 26.06 20,127,794 +0.25(+0.97%)
Jan 28, 2015 26.34 26.38 25.74 25.81 21,548,516 -0.46(-1.74%)
Jan 27, 2015 26.25 26.48 26.05 26.27 18,822,756 -0.22(-0.83%)
Jan 26, 2015 26.49 26.75 26.41 26.49 13,773,087 -0.04(-0.15%)
Jan 23, 2015 26.64 26.86 26.49 26.53 17,800,894 -0.06(-0.21%)
Jan 22, 2015 26.84 26.86 26.18 26.58 18,145,542 -0.05(-0.21%)
Jan 21, 2015 26.58 26.82 26.34 26.64 18,258,348 -0.03(-0.12%)
Jan 20, 2015 26.64 26.73 26.21 26.67 15,235,016 +0.20(+0.74%)
Jan 16, 2015 26.18 26.56 26.15 26.47 22,622,940 +0.20(+0.75%)
Jan 15, 2015 27.33 27.41 26.23 26.27 24,730,382 -0.68(-2.54%)
Jan 14, 2015 27.00 27.17 26.40 26.96 34,571,556 -0.75(-2.70%)
Jan 13, 2015 28.36 28.61 27.26 27.70 27,856,050 -0.46(-1.65%)
Jan 12, 2015 28.14 28.25 27.88 28.17 13,471,214 +0.20(+0.70%)
Jan 09, 2015 28.46 28.58 27.83 27.97 18,692,028 -0.48(-1.69%)
Jan 08, 2015 28.34 28.65 28.14 28.45 19,237,016 +0.28(+1.00%)
Jan 07, 2015 27.69 28.25 27.54 28.17 24,578,386 +0.78(+2.84%)
Jan 06, 2015 27.04 27.68 26.80 27.39 22,581,496 +0.41(+1.51%)
Jan 05, 2015 27.49 27.70 26.78 26.98 20,501,180 -0.40(-1.46%)
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.