General Motors (NY: GM )

40.56 +0.81 (+2.04%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 26.60 26.69 25.68 26.48 23,095,014 +0.41(+1.56%)
May 31, 2013 26.57 26.76 26.08 26.08 13,178,210 -0.58(-2.17%)
May 30, 2013 26.19 26.86 26.06 26.65 19,605,958 +0.45(+1.73%)
May 29, 2013 25.94 26.39 25.74 26.20 14,123,827 +0.07(+0.26%)
May 28, 2013 26.16 26.39 25.97 26.13 22,054,696 +0.84(+3.32%)
May 24, 2013 25.04 25.39 25.01 25.29 7,617,670 +0.02(+0.06%)
May 23, 2013 24.88 25.48 24.70 25.28 13,681,085 -0.29(-1.14%)
May 22, 2013 25.56 26.11 25.38 25.57 17,205,632 -0.13(-0.51%)
May 21, 2013 25.84 26.13 25.30 25.70 17,923,542 -0.23(-0.89%)
May 20, 2013 25.68 26.17 25.67 25.93 19,832,502 +0.22(+0.84%)
May 17, 2013 25.38 25.98 25.24 25.71 27,168,522 +0.79(+3.18%)
May 16, 2013 24.69 25.14 24.62 24.92 13,549,479 +0.06(+0.25%)
May 15, 2013 24.28 24.93 24.24 24.86 19,606,874 +1.01(+4.23%)
May 13, 2013 23.98 24.12 23.75 23.85 10,524,885 -0.32(-1.34%)
May 10, 2013 24.28 24.39 23.83 24.18 16,650,608 -0.18(-0.73%)
May 09, 2013 24.63 24.74 24.33 24.35 14,116,609 -0.33(-1.34%)
May 08, 2013 24.17 24.77 23.92 24.68 12,961,780 +0.33(+1.36%)
May 07, 2013 24.56 24.72 24.21 24.35 14,844,450 -0.13(-0.53%)
May 06, 2013 24.64 24.79 24.45 24.48 11,049,133 -0.22(-0.87%)
May 03, 2013 24.42 24.73 24.34 24.70 16,243,159 +0.72(+3.02%)
May 02, 2013 24.09 24.48 23.89 23.98 24,855,026 +0.75(+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.