General Motors (NY: GM )

38.20 +0.24 (+0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.55 26.58 26.08 26.22 10,527,018 -0.28(-1.07%)
Aug 29, 2013 26.02 26.69 26.01 26.51 13,526,573 +0.41(+1.56%)
Aug 28, 2013 25.83 26.28 25.78 26.10 11,791,245 +0.18(+0.68%)
Aug 27, 2013 26.50 26.63 25.87 25.92 15,457,282 -0.95(-3.52%)
Aug 26, 2013 26.95 27.33 26.81 26.87 14,058,760 -0.11(-0.40%)
Aug 23, 2013 27.04 27.10 26.82 26.98 9,730,735 +0.05(+0.20%)
Aug 22, 2013 26.67 26.97 26.66 26.92 12,376,119 +0.35(+1.33%)
Aug 21, 2013 26.76 26.89 26.46 26.57 12,711,914 -0.20(-0.75%)
Aug 20, 2013 26.59 26.86 26.20 26.77 17,799,860 +0.23(+0.87%)
Aug 19, 2013 26.59 26.80 26.48 26.54 11,350,688 +0.08(+0.32%)
Aug 16, 2013 26.61 26.86 26.39 26.45 16,244,706 -0.13(-0.49%)
Aug 15, 2013 27.06 27.07 26.48 26.58 26,107,606 -0.78(-2.87%)
Aug 14, 2013 27.58 27.71 27.09 27.37 14,696,182 -0.21(-0.75%)
Aug 13, 2013 27.86 27.86 27.38 27.58 9,264,914 -0.11(-0.39%)
Aug 12, 2013 27.51 27.78 27.39 27.68 9,602,516 -0.03(-0.11%)
Aug 09, 2013 27.67 27.91 27.47 27.71 10,016,251 +0.01(+0.03%)
Aug 08, 2013 27.40 27.78 27.37 27.71 18,678,658 +0.41(+1.49%)
Aug 07, 2013 27.71 27.78 27.26 27.30 24,336,016 -0.37(-1.33%)
Aug 06, 2013 28.04 28.08 27.67 27.67 17,418,142 -0.61(-2.15%)
Aug 05, 2013 28.49 28.51 28.20 28.28 9,289,445 -0.15(-0.54%)
Aug 02, 2013 28.04 28.61 27.96 28.43 15,483,109 +0.37(+1.32%)
Aug 01, 2013 28.00 28.36 27.71 28.06 20,988,896 +0.46(+1.67%)
Jul 31, 2013 28.18 28.25 27.45 27.60 25,596,576 -0.48(-1.73%)
Jul 30, 2013 28.11 28.30 27.95 28.08 15,913,941 +0.09(+0.33%)
Jul 29, 2013 28.14 28.21 27.81 27.99 10,927,460 -0.22(-0.79%)
Jul 26, 2013 28.41 28.47 28.05 28.21 20,661,810 -0.32(-1.11%)
Jul 25, 2013 28.83 29.01 28.09 28.53 23,519,572 -0.05(-0.16%)
Jul 24, 2013 28.55 28.81 28.37 28.58 19,738,288 +0.41(+1.45%)
Jul 23, 2013 28.38 28.43 28.10 28.17 12,084,689 -0.12(-0.41%)
Jul 22, 2013 28.29 28.46 28.07 28.28 14,634,323 +0.12(+0.41%)
Jul 19, 2013 28.38 28.38 27.75 28.17 15,099,730 -0.18(-0.62%)
Jul 18, 2013 28.08 28.46 27.95 28.35 13,880,356 +0.42(+1.52%)
Jul 17, 2013 27.88 28.13 27.76 27.92 12,891,480 +0.08(+0.30%)
Jul 16, 2013 28.37 28.42 27.51 27.84 21,149,782 -0.25(-0.88%)
Jul 15, 2013 28.16 28.25 27.91 28.08 11,655,746 +0.08(+0.27%)
Jul 12, 2013 27.77 28.15 27.63 28.01 13,967,666 +0.20(+0.72%)
Jul 11, 2013 27.48 27.85 27.42 27.81 17,215,932 +0.62(+2.29%)
Jul 10, 2013 26.85 27.19 26.81 27.18 15,406,357 +0.32(+1.17%)
Jul 09, 2013 26.85 27.12 26.65 26.87 9,413,934 +0.22(+0.81%)
Jul 08, 2013 26.76 26.95 26.58 26.65 14,600,842 -0.02(-0.09%)
Jul 05, 2013 26.43 26.80 26.34 26.68 9,237,787 +0.41(+1.55%)
Jul 03, 2013 26.11 26.47 25.98 26.27 7,428,484 +0.03(+0.12%)
Jul 02, 2013 26.19 26.88 26.02 26.24 19,718,532 +0.08(+0.29%)
Jul 01, 2013 25.79 26.31 25.71 26.16 13,400,710 +0.53(+2.07%)
Jun 28, 2013 25.41 25.94 25.24 25.63 20,557,346 +0.58(+2.33%)
Jun 26, 2013 24.76 25.16 24.64 25.04 13,484,503 +0.56(+2.29%)
Jun 25, 2013 24.43 24.64 24.27 24.48 12,046,659 +0.31(+1.27%)
Jun 24, 2013 24.44 24.50 23.95 24.18 24,658,620 -0.61(-2.45%)
Jun 21, 2013 25.36 25.37 24.42 24.78 24,694,788 -0.27(-1.07%)
Jun 20, 2013 25.71 25.71 24.84 25.05 37,836,664 -0.85(-3.27%)
Jun 19, 2013 26.18 26.35 25.89 25.90 10,954,502 -0.27(-1.03%)
Jun 18, 2013 26.01 26.21 25.73 26.17 12,900,748 +0.22(+0.83%)
Jun 17, 2013 26.55 26.59 25.85 25.95 13,250,088 -0.43(-1.63%)
Jun 14, 2013 26.51 26.64 26.23 26.38 13,114,351 -0.16(-0.61%)
Jun 13, 2013 25.67 26.55 25.47 26.55 20,284,970 +0.81(+3.14%)
Jun 12, 2013 26.38 26.51 25.58 25.74 17,730,192 -0.37(-1.41%)
Jun 11, 2013 26.45 26.54 25.84 26.11 22,125,464 -0.62(-2.33%)
Jun 10, 2013 27.07 27.11 26.56 26.73 19,782,662 -0.22(-0.83%)
Jun 07, 2013 26.77 27.01 26.16 26.95 39,879,780 +0.45(+1.71%)
Jun 06, 2013 26.25 26.57 25.99 26.50 103,778,744 +0.32(+1.23%)
Jun 05, 2013 26.93 26.98 26.16 26.18 29,041,530 -0.72(-2.69%)
Jun 04, 2013 27.24 27.31 26.74 26.90 39,661,576 +0.42(+1.57%)
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.