General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 27.49 27.96 27.24 27.39 35,848,012 -0.58(-2.06%)
Jan 30, 2014 28.00 28.14 27.69 27.96 20,392,364 +0.37(+1.35%)
Jan 29, 2014 27.37 28.05 27.34 27.59 23,083,762 -0.35(-1.25%)
Jan 28, 2014 28.21 28.24 27.87 27.94 20,978,572 +0.04(+0.14%)
Jan 27, 2014 27.93 28.30 27.37 27.90 44,672,416 -0.05(-0.19%)
Jan 24, 2014 28.90 28.93 27.86 27.96 52,262,252 -1.21(-4.14%)
Jan 23, 2014 29.10 29.23 28.78 29.16 27,059,526 -0.29(-0.98%)
Jan 22, 2014 29.15 29.47 28.94 29.45 22,263,168 +0.35(+1.20%)
Jan 21, 2014 29.52 29.60 28.77 29.10 40,556,720 -0.20(-0.67%)
Jan 17, 2014 29.66 29.30 29.30 29.30 36,890,412 -0.30(-1.03%)
Jan 16, 2014 29.84 30.02 29.42 29.60 47,535,200 -0.29(-0.96%)
Jan 15, 2014 30.38 30.19 29.57 29.89 117,518,184 -0.49(-1.60%)
Jan 14, 2014 30.19 30.49 30.04 30.38 21,681,294 +0.33(+1.11%)
Jan 13, 2014 30.49 30.85 29.94 30.05 27,654,370 -0.34(-1.12%)
Jan 10, 2014 30.82 30.88 30.24 30.39 19,240,870 -0.35(-1.14%)
Jan 09, 2014 31.03 31.08 30.58 30.74 12,895,659 +0.05(+0.17%)
Jan 08, 2014 30.61 31.00 30.52 30.68 14,970,417 +0.17(+0.55%)
Jan 07, 2014 30.90 31.08 30.44 30.52 18,647,438 -0.15(-0.49%)
Jan 06, 2014 30.29 30.81 30.09 30.67 32,020,262 +0.63(+2.10%)
Jan 03, 2014 31.06 31.08 29.60 30.04 54,578,844 -1.05(-3.37%)
Jan 02, 2014 30.88 31.17 30.62 31.08 19,442,024 +0.06(+0.20%)
Dec 31, 2013 30.90 31.02 31.02 31.02 14,623,875 +0.14(+0.44%)
Dec 30, 2013 31.12 31.22 30.86 30.89 11,504,558 -0.19(-0.61%)
Dec 27, 2013 31.36 31.46 31.02 31.08 13,243,075 -0.44(-1.40%)
Dec 26, 2013 31.15 31.77 31.15 31.52 14,712,324 +0.49(+1.57%)
Dec 24, 2013 31.31 31.36 30.99 31.03 10,018,940 -0.31(-0.99%)
Dec 23, 2013 31.05 31.56 30.83 31.34 26,775,168 +0.23(+0.73%)
Dec 20, 2013 30.80 31.16 30.50 31.12 65,416,080 +0.52(+1.71%)
Dec 19, 2013 31.26 31.33 30.42 30.59 33,230,444 -0.74(-2.35%)
Dec 18, 2013 31.25 31.43 30.26 31.33 68,272,240 -0.20(-0.63%)
Dec 17, 2013 31.62 31.77 31.23 31.53 37,208,284 +0.07(+0.22%)
Dec 16, 2013 30.80 31.54 30.71 31.46 44,183,800 +1.06(+3.50%)
Dec 13, 2013 30.55 30.63 30.38 30.39 19,610,050 -0.01(-0.02%)
Dec 12, 2013 30.43 30.83 30.37 30.40 24,894,456 -0.08(-0.27%)
Dec 11, 2013 30.94 30.99 30.42 30.49 21,579,630 -0.18(-0.59%)
Dec 10, 2013 30.78 31.22 30.66 30.67 42,815,288 -0.38(-1.22%)
Dec 09, 2013 30.49 31.25 30.60 31.05 38,398,984 +0.55(+1.82%)
Dec 06, 2013 30.36 30.65 30.06 30.49 49,940,452 +0.82(+2.76%)
Dec 05, 2013 29.60 29.86 29.26 29.67 45,550,136 +0.29(+0.98%)
Dec 04, 2013 29.25 30.08 28.94 29.38 52,331,496 +0.43(+1.49%)
Dec 03, 2013 29.52 29.67 28.60 28.95 58,829,656 -0.74(-2.48%)
Dec 02, 2013 29.68 29.90 29.54 29.69 27,908,408 +0.29(+0.98%)
Nov 29, 2013 29.53 29.72 29.23 29.40 10,106,904 -0.09(-0.31%)
Nov 27, 2013 28.63 29.60 28.54 29.49 36,116,444 +0.90(+3.13%)
Nov 26, 2013 28.62 28.80 28.39 28.60 29,496,088 +0.09(+0.32%)
Nov 25, 2013 28.66 28.74 28.38 28.50 27,462,148 -0.06(-0.21%)
Nov 22, 2013 29.00 29.23 28.53 28.56 35,279,480 -0.37(-1.29%)
Nov 21, 2013 28.61 29.60 28.88 28.94 44,579,168 +0.33(+1.14%)
Nov 20, 2013 28.93 29.38 28.54 28.61 22,261,634 -0.24(-0.84%)
Nov 19, 2013 29.28 29.40 28.76 28.85 26,136,896 -0.43(-1.45%)
Nov 18, 2013 29.46 29.74 29.25 29.28 21,992,964 -0.15(-0.52%)
Nov 15, 2013 29.23 29.66 29.00 29.43 28,585,528 +0.20(+0.70%)
Nov 14, 2013 29.38 29.45 28.96 29.23 37,340,828 +1.40(+5.02%)
Nov 12, 2013 27.84 27.93 27.61 27.83 18,921,012 -0.02(-0.05%)
Nov 11, 2013 27.84 28.15 27.71 27.84 18,003,650 +0.02(+0.05%)
Nov 08, 2013 27.44 27.91 27.34 27.83 23,980,072 +0.56(+2.06%)
Nov 07, 2013 27.79 27.90 27.26 27.27 26,205,572 -0.51(-1.83%)
Nov 06, 2013 28.27 28.39 27.76 27.78 21,294,610 -0.38(-1.35%)
Nov 05, 2013 28.30 28.47 28.14 28.15 20,011,844 -0.29(-1.01%)
Nov 04, 2013 28.47 28.69 28.40 28.44 22,401,954 +0.06(+0.21%)
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.