General Motors (NY: GM )

40.43 -0.04 (-0.10%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.07 27.26 27.01 27.22 9,233,779 +0.24(+0.89%)
Oct 28, 2016 26.99 27.36 26.89 26.98 12,272,365 -0.01(-0.03%)
Oct 27, 2016 27.35 27.38 26.87 26.99 23,973,056 -0.22(-0.79%)
Oct 26, 2016 26.89 27.34 26.81 27.20 17,361,216 -0.02(-0.06%)
Oct 25, 2016 28.30 28.30 27.04 27.22 39,547,520 -1.19(-4.18%)
Oct 24, 2016 27.72 28.50 27.69 28.41 23,486,012 +0.81(+2.93%)
Oct 21, 2016 27.20 27.71 27.12 27.60 13,902,326 +0.25(+0.91%)
Oct 20, 2016 27.38 27.44 27.04 27.35 9,377,096 -0.09(-0.31%)
Oct 19, 2016 27.17 27.55 27.12 27.44 10,631,831 +0.39(+1.43%)
Oct 18, 2016 27.42 27.46 26.87 27.05 9,256,047 -0.14(-0.51%)
Oct 17, 2016 27.43 27.62 27.16 27.19 8,677,664 -0.27(-0.97%)
Oct 14, 2016 27.36 27.56 27.29 27.45 12,892,253 +0.31(+1.14%)
Oct 13, 2016 27.12 27.25 26.60 27.14 14,050,433 -0.15(-0.54%)
Oct 12, 2016 27.48 27.56 27.26 27.29 6,497,861 -0.18(-0.66%)
Oct 11, 2016 27.76 27.81 27.30 27.47 9,260,873 -0.22(-0.81%)
Oct 10, 2016 27.83 28.08 27.66 27.69 7,075,325 -0.16(-0.59%)
Oct 07, 2016 28.00 28.08 27.61 27.86 10,342,708 -0.16(-0.58%)
Oct 06, 2016 28.03 28.12 27.75 28.02 9,996,467 -0.13(-0.46%)
Oct 05, 2016 27.83 28.24 27.76 28.15 12,878,248 +0.44(+1.59%)
Oct 04, 2016 27.63 27.97 27.60 27.71 9,874,605 +0.11(+0.41%)
Oct 03, 2016 27.26 27.78 27.23 27.60 13,205,493 +0.23(+0.85%)
Sep 30, 2016 27.25 27.52 27.20 27.37 10,803,090 +0.25(+0.92%)
Sep 29, 2016 27.37 27.53 27.09 27.12 10,232,190 -0.36(-1.32%)
Sep 28, 2016 27.35 27.51 27.17 27.48 12,416,987 +0.26(+0.95%)
Sep 27, 2016 27.37 27.53 27.17 27.22 16,776,093 -0.17(-0.63%)
Sep 26, 2016 27.58 27.67 27.35 27.39 14,743,839 -0.28(-1.00%)
Sep 23, 2016 27.65 27.88 27.61 27.67 11,390,676 -0.23(-0.83%)
Sep 22, 2016 27.80 27.97 27.80 27.90 13,969,368 +0.24(+0.87%)
Sep 21, 2016 27.32 27.70 27.32 27.66 16,796,016 +0.40(+1.45%)
Sep 20, 2016 27.49 27.51 26.99 27.26 14,947,425 -0.06(-0.22%)
Sep 19, 2016 27.48 27.63 27.27 27.32 37,420,292 +0.65(+2.42%)
Sep 16, 2016 26.82 26.82 26.36 26.68 14,836,955 -0.13(-0.48%)
Sep 15, 2016 26.49 26.90 26.48 26.81 15,636,404 +0.35(+1.34%)
Sep 14, 2016 26.52 26.59 26.26 26.45 14,979,068 -0.20(-0.74%)
Sep 13, 2016 26.72 26.83 26.55 26.65 18,763,092 -0.21(-0.77%)
Sep 12, 2016 26.15 27.01 25.95 26.86 20,024,908 +0.60(+2.30%)
Sep 09, 2016 27.08 27.18 26.16 26.26 26,092,252 -1.06(-3.88%)
Sep 08, 2016 27.44 27.57 27.29 27.32 13,706,507 -0.16(-0.56%)
Sep 07, 2016 27.56 27.56 27.24 27.47 14,574,494 +0.13(+0.47%)
Sep 06, 2016 27.45 27.53 27.11 27.34 19,696,538 -0.03(-0.12%)
Sep 02, 2016 27.14 27.38 27.38 27.38 12,720,941 +0.31(+1.13%)
Sep 01, 2016 27.12 27.71 26.68 27.07 17,501,550 -0.10(-0.38%)
Aug 31, 2016 26.96 27.19 26.94 27.17 11,307,873 +0.21(+0.79%)
Aug 30, 2016 27.08 27.24 26.58 26.96 12,626,772 -0.12(-0.44%)
Aug 29, 2016 27.05 27.21 26.87 27.08 9,055,471 +0.24(+0.89%)
Aug 26, 2016 26.96 27.09 26.75 26.84 12,260,239 -0.01(-0.03%)
Aug 25, 2016 26.99 27.03 26.69 26.85 18,715,116 -0.20(-0.76%)
Aug 24, 2016 27.10 27.32 27.03 27.05 9,609,055 -0.10(-0.38%)
Aug 23, 2016 27.21 27.28 27.13 27.15 12,876,228 +0.03(+0.09%)
Aug 22, 2016 27.06 27.20 26.98 27.13 9,758,569 +0.03(+0.13%)
Aug 19, 2016 26.80 27.15 26.73 27.09 10,349,477 +0.24(+0.89%)
Aug 18, 2016 27.07 27.12 26.80 26.86 16,552,366 -0.26(-0.94%)
Aug 17, 2016 26.99 27.14 26.86 27.11 9,859,177 +0.12(+0.44%)
Aug 16, 2016 27.08 27.11 26.91 26.99 11,616,753 -0.13(-0.47%)
Aug 15, 2016 26.89 27.15 26.86 27.12 10,978,602 +0.25(+0.92%)
Aug 12, 2016 26.90 27.03 26.86 26.87 11,564,123 -0.15(-0.57%)
Aug 11, 2016 26.75 27.06 26.69 27.03 15,519,729 +0.43(+1.60%)
Aug 10, 2016 26.41 26.62 26.35 26.60 12,727,009 +0.15(+0.58%)
Aug 09, 2016 26.31 26.60 26.24 26.45 16,084,003 +0.16(+0.62%)
Aug 08, 2016 26.32 26.44 26.22 26.29 12,300,939 +0.07(+0.26%)
Aug 05, 2016 25.97 26.29 25.96 26.22 15,431,713 +0.39(+1.52%)
Aug 04, 2016 25.74 25.99 25.73 25.83 10,174,585 +0.09(+0.33%)
Aug 03, 2016 25.54 25.75 25.46 25.74 17,038,904 +0.26(+1.04%)
Aug 02, 2016 26.41 26.46 25.38 25.48 28,597,466 -1.17(-4.38%)
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.