General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.09 26.13 25.56 25.63 15,245,951 -0.33(-1.25%)
Jul 30, 2015 25.94 26.07 25.82 25.95 12,446,636 -0.03(-0.13%)
Jul 29, 2015 25.60 26.07 25.56 25.98 25,369,638 +0.51(+2.01%)
Jul 28, 2015 25.61 25.73 25.39 25.47 28,506,186 +0.22(+0.87%)
Jul 27, 2015 25.17 25.47 24.89 25.25 28,693,298 -0.01(-0.03%)
Jul 24, 2015 25.94 25.98 25.07 25.26 28,240,522 -0.36(-1.40%)
Jul 23, 2015 26.56 26.59 25.54 25.62 47,912,072 +0.98(+3.96%)
Jul 22, 2015 24.67 24.82 24.31 24.64 25,657,056 -0.07(-0.30%)
Jul 21, 2015 24.81 24.85 24.65 24.72 28,858,640 -0.09(-0.36%)
Jul 20, 2015 25.09 25.09 24.74 24.81 19,235,494 -0.12(-0.49%)
Jul 17, 2015 24.92 25.05 24.75 24.93 19,956,326 +0.03(+0.13%)
Jul 16, 2015 25.33 25.37 24.65 24.89 44,167,284 -0.67(-2.61%)
Jul 15, 2015 25.90 25.94 25.46 25.56 22,159,362 -0.28(-1.07%)
Jul 14, 2015 25.69 26.01 25.56 25.84 13,319,956 +0.07(+0.28%)
Jul 13, 2015 25.92 25.94 25.59 25.76 20,075,516 +0.23(+0.89%)
Jul 10, 2015 25.46 25.55 25.20 25.54 15,047,434 +0.32(+1.26%)
Jul 09, 2015 25.72 25.82 25.15 25.22 20,821,246 -0.15(-0.58%)
Jul 08, 2015 26.34 26.36 25.16 25.37 36,840,100 -1.36(-5.08%)
Jul 07, 2015 26.53 26.80 26.03 26.72 22,857,040 +0.17(+0.64%)
Jul 06, 2015 26.72 26.93 26.52 26.55 12,826,682 -0.47(-1.75%)
Jul 02, 2015 26.99 27.03 27.03 27.03 10,631,465 +0.15(+0.57%)
Jul 01, 2015 27.33 27.33 26.58 26.87 19,881,698 -0.24(-0.87%)
Jun 30, 2015 27.25 27.30 26.89 27.11 15,876,170 +0.08(+0.30%)
Jun 29, 2015 27.75 27.79 27.00 27.03 23,011,562 -0.94(-3.35%)
Jun 26, 2015 28.22 28.32 27.88 27.96 14,303,534 -0.26(-0.92%)
Jun 25, 2015 28.64 28.73 28.12 28.22 17,930,002 -0.37(-1.31%)
Jun 24, 2015 29.20 29.25 28.55 28.60 20,814,840 -0.93(-3.14%)
Jun 23, 2015 29.58 29.67 29.50 29.52 8,947,261 +0.09(+0.30%)
Jun 22, 2015 29.51 29.72 29.39 29.43 16,947,352 +0.07(+0.22%)
Jun 19, 2015 29.38 29.55 29.24 29.37 18,236,310 -0.07(-0.25%)
Jun 18, 2015 29.17 29.67 29.16 29.44 19,047,254 +0.32(+1.09%)
Jun 17, 2015 29.02 29.12 28.70 29.12 12,646,017 +0.16(+0.56%)
Jun 16, 2015 28.76 29.10 28.60 28.96 8,163,421 +0.12(+0.42%)
Jun 15, 2015 28.75 29.06 28.47 28.84 17,233,828 -0.20(-0.70%)
Jun 12, 2015 28.77 29.20 28.77 29.04 13,734,680 +0.13(+0.45%)
Jun 11, 2015 29.05 29.29 28.91 28.91 20,680,258 -0.03(-0.11%)
Jun 10, 2015 28.83 28.97 28.70 28.94 14,019,928 +0.27(+0.94%)
Jun 09, 2015 28.55 28.73 28.46 28.68 15,862,879 +0.22(+0.77%)
Jun 08, 2015 28.35 28.56 28.30 28.46 19,192,610 +0.19(+0.66%)
Jun 05, 2015 28.58 28.62 28.14 28.27 30,597,328 -0.34(-1.18%)
Jun 04, 2015 28.70 28.87 28.55 28.61 13,091,022 -0.32(-1.11%)
Jun 03, 2015 29.28 29.32 28.87 28.93 15,922,966 -0.23(-0.77%)
Jun 02, 2015 29.05 29.38 28.95 29.16 21,054,814 +0.03(+0.11%)
Jun 01, 2015 29.03 29.25 28.70 29.12 14,923,291 +0.17(+0.58%)
May 29, 2015 29.37 29.44 28.86 28.95 19,636,404 -0.34(-1.15%)
May 28, 2015 29.07 29.36 28.95 29.29 22,441,120 +0.47(+1.62%)
May 27, 2015 28.59 28.83 28.52 28.83 12,494,914 +0.23(+0.82%)
May 26, 2015 28.54 28.66 28.52 28.59 15,611,388 -0.14(-0.50%)
May 22, 2015 28.59 28.74 28.74 28.74 11,986,127 +0.10(+0.34%)
May 21, 2015 28.17 28.70 28.17 28.64 19,896,802 +0.45(+1.60%)
May 20, 2015 28.37 28.41 27.90 28.19 16,058,548 -0.08(-0.28%)
May 19, 2015 28.31 28.37 28.14 28.27 12,245,145 +0.06(+0.20%)
May 18, 2015 28.15 28.34 28.05 28.21 12,777,453 +0.11(+0.40%)
May 15, 2015 27.93 28.16 27.93 28.10 12,148,324 +0.21(+0.75%)
May 14, 2015 28.17 28.21 27.79 27.89 15,709,431 -0.12(-0.43%)
May 13, 2015 28.00 28.15 27.94 28.01 11,426,196 +0.05(+0.17%)
May 12, 2015 28.14 28.14 27.78 27.96 17,453,688 -0.39(-1.36%)
May 11, 2015 28.41 28.65 28.31 28.35 10,973,569 -0.08(-0.28%)
May 08, 2015 28.21 28.54 28.20 28.43 15,885,517 +0.35(+1.26%)
May 07, 2015 27.88 28.20 27.81 28.08 17,434,292 +0.09(+0.32%)
May 06, 2015 28.29 28.36 27.81 27.99 16,244,084 -0.19(-0.69%)
May 05, 2015 28.50 28.59 28.17 28.18 13,750,045 -0.31(-1.10%)
May 04, 2015 28.58 28.75 28.50 28.50 14,932,840 -0.02(-0.06%)
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.