General Motors (NY: GM )

38.30 +0.10 (+0.26%)
Streaming Delayed Price Updated: 9:42 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 27.19 27.19 26.49 26.73 14,910,854 -0.54(-1.97%)
Apr 28, 2016 26.87 27.51 26.67 27.27 15,993,096 +0.24(+0.87%)
Apr 27, 2016 27.05 27.14 26.89 27.03 7,984,654 -0.03(-0.09%)
Apr 26, 2016 26.90 27.15 26.84 27.06 10,351,599 +0.20(+0.75%)
Apr 25, 2016 26.97 26.99 26.56 26.85 12,616,853 -0.19(-0.71%)
Apr 22, 2016 27.45 27.56 27.00 27.05 16,447,385 -0.40(-1.47%)
Apr 21, 2016 27.89 28.08 27.29 27.45 27,116,382 +0.40(+1.46%)
Apr 20, 2016 26.90 27.24 26.90 27.06 15,360,321 +0.18(+0.69%)
Apr 19, 2016 26.60 27.03 26.57 26.87 17,141,396 +0.55(+2.11%)
Apr 18, 2016 25.85 26.37 25.73 26.32 18,728,740 +0.63(+2.45%)
Apr 15, 2016 25.79 25.92 25.56 25.69 9,828,633 -0.13(-0.52%)
Apr 14, 2016 25.92 26.09 25.75 25.82 9,754,182 -0.05(-0.19%)
Apr 13, 2016 25.22 25.95 25.17 25.87 13,178,376 +0.90(+3.60%)
Apr 12, 2016 24.85 25.00 24.60 24.97 13,342,172 +0.15(+0.61%)
Apr 11, 2016 24.79 25.25 24.78 24.82 10,567,954 +0.13(+0.54%)
Apr 08, 2016 24.94 25.01 24.57 24.69 10,521,423 -0.04(-0.17%)
Apr 07, 2016 25.09 25.17 24.53 24.73 15,305,553 -0.44(-1.74%)
Apr 06, 2016 24.93 25.17 24.63 25.17 11,445,105 +0.29(+1.15%)
Apr 05, 2016 24.94 24.99 24.67 24.88 10,828,775 -0.25(-1.00%)
Apr 04, 2016 25.55 25.62 25.01 25.13 14,474,269 -0.48(-1.87%)
Apr 01, 2016 26.21 26.22 25.48 25.61 20,727,146 -0.81(-3.05%)
Mar 31, 2016 26.06 26.55 26.06 26.42 12,145,959 +0.37(+1.42%)
Mar 30, 2016 26.43 26.62 26.02 26.05 15,915,746 -0.17(-0.64%)
Mar 29, 2016 26.09 26.29 25.70 26.22 16,260,356 +0.14(+0.55%)
Mar 28, 2016 26.17 26.27 26.01 26.07 7,268,415 +0.05(+0.19%)
Mar 24, 2016 25.96 26.02 26.02 26.02 14,325,550 -0.29(-1.12%)
Mar 23, 2016 26.83 26.84 26.20 26.32 10,833,866 -0.50(-1.85%)
Mar 22, 2016 26.96 27.07 26.70 26.81 9,750,542 -0.15(-0.56%)
Mar 21, 2016 26.99 27.06 26.69 26.96 8,799,955 +0.10(+0.38%)
Mar 18, 2016 26.96 27.22 26.82 26.86 18,359,414 +0.00(+0.00%)
Mar 17, 2016 26.67 26.98 26.59 26.86 13,437,909 +0.23(+0.85%)
Mar 16, 2016 25.91 26.70 25.91 26.64 11,886,526 +0.54(+2.06%)
Mar 15, 2016 25.94 26.12 25.59 26.10 10,687,921 -0.11(-0.42%)
Mar 14, 2016 26.21 26.38 25.97 26.21 11,127,620 -0.07(-0.26%)
Mar 11, 2016 26.10 26.33 26.04 26.27 15,898,397 +0.37(+1.43%)
Mar 10, 2016 25.82 25.96 25.44 25.91 17,956,240 +0.24(+0.92%)
Mar 09, 2016 25.61 25.75 25.38 25.67 14,465,696 +0.20(+0.79%)
Mar 08, 2016 26.07 26.07 25.29 25.47 20,226,290 -0.76(-2.88%)
Mar 07, 2016 25.99 26.38 25.89 26.22 13,700,720 +0.18(+0.70%)
Mar 04, 2016 25.92 26.16 25.78 26.04 16,820,826 +0.25(+0.97%)
Mar 03, 2016 25.12 25.92 25.07 25.79 22,093,190 +0.76(+3.05%)
Mar 02, 2016 24.90 25.17 24.77 25.03 14,569,489 +0.12(+0.47%)
Mar 01, 2016 24.92 25.09 24.01 24.91 25,304,744 +0.47(+1.94%)
Feb 29, 2016 24.38 24.74 24.31 24.44 12,434,325 -0.16(-0.64%)
Feb 26, 2016 24.68 24.87 24.52 24.60 19,007,374 +0.11(+0.44%)
Feb 25, 2016 23.93 24.50 23.70 24.49 14,339,291 +0.55(+2.29%)
Feb 24, 2016 23.84 23.99 23.09 23.94 25,280,992 -0.45(-1.84%)
Feb 23, 2016 24.41 24.75 24.31 24.39 11,984,020 -0.21(-0.84%)
Feb 22, 2016 23.89 24.60 24.10 24.60 14,703,617 +0.71(+2.95%)
Feb 19, 2016 23.97 24.06 23.56 23.89 14,892,314 -0.21(-0.86%)
Feb 18, 2016 24.45 24.53 24.00 24.10 14,645,354 -0.20(-0.82%)
Feb 17, 2016 23.96 24.36 23.82 24.30 15,965,736 +0.57(+2.41%)
Feb 16, 2016 23.24 23.73 23.04 23.72 17,611,808 +0.72(+3.14%)
Feb 12, 2016 22.60 23.00 23.00 23.00 13,300,559 +0.67(+3.01%)
Feb 11, 2016 22.81 23.31 22.16 22.33 30,308,896 -0.67(-2.92%)
Feb 10, 2016 23.34 23.77 22.99 23.00 18,260,496 -0.13(-0.57%)
Feb 09, 2016 23.35 23.96 23.05 23.14 26,078,920 -0.67(-2.82%)
Feb 08, 2016 23.48 23.94 23.28 23.81 23,092,964 +0.12(+0.49%)
Feb 05, 2016 23.80 24.24 23.59 23.69 17,015,970 -0.08(-0.35%)
Feb 04, 2016 24.02 24.25 23.33 23.77 25,297,536 -0.23(-0.97%)
Feb 03, 2016 24.99 25.10 23.39 24.01 35,006,308 -0.61(-2.46%)
Feb 02, 2016 24.90 25.06 23.97 24.61 28,609,776 -0.38(-1.53%)
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.