General Motors (NY: GM )

39.38 -1.08 (-2.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 30.00 30.19 29.69 29.87 9,949,119 -0.09(-0.31%)
Nov 27, 2013 29.08 30.07 28.99 29.96 35,552,608 +0.91(+3.13%)
Nov 26, 2013 29.07 29.26 28.84 29.05 29,035,608 +0.09(+0.32%)
Nov 25, 2013 29.11 29.20 28.83 28.96 27,033,422 -0.06(-0.21%)
Nov 22, 2013 29.46 29.69 28.98 29.02 34,728,712 -0.38(-1.29%)
Nov 21, 2013 29.06 30.07 29.33 29.40 43,883,216 +0.33(+1.14%)
Nov 20, 2013 29.39 29.85 28.99 29.06 21,914,096 -0.25(-0.84%)
Nov 19, 2013 29.74 29.87 29.22 29.31 25,728,858 -0.43(-1.45%)
Nov 18, 2013 29.93 30.21 29.71 29.74 21,649,618 -0.15(-0.52%)
Nov 15, 2013 29.70 30.13 29.46 29.90 28,139,264 +0.21(+0.70%)
Nov 14, 2013 29.84 29.92 29.42 29.69 36,757,880 +1.42(+5.02%)
Nov 12, 2013 28.28 28.38 28.05 28.27 18,625,626 -0.02(-0.05%)
Nov 11, 2013 28.29 28.60 28.15 28.29 17,722,584 +0.02(+0.05%)
Nov 08, 2013 27.88 28.35 27.77 28.27 23,605,706 +0.57(+2.06%)
Nov 07, 2013 28.23 28.34 27.69 27.70 25,796,462 -0.52(-1.83%)
Nov 06, 2013 28.72 28.84 28.20 28.22 20,962,168 -0.39(-1.35%)
Nov 05, 2013 28.75 28.93 28.59 28.60 19,699,428 -0.29(-1.01%)
Nov 04, 2013 28.92 29.15 28.85 28.89 22,052,226 +0.06(+0.21%)
Nov 01, 2013 28.66 29.46 28.57 28.83 39,896,396 +0.34(+1.19%)
Oct 31, 2013 28.67 29.30 28.49 28.49 36,442,008 -0.22(-0.75%)
Oct 30, 2013 28.69 28.96 28.36 28.71 54,608,320 +0.90(+3.24%)
Oct 29, 2013 27.62 27.90 27.38 27.81 31,078,084 +0.20(+0.73%)
Oct 28, 2013 27.33 27.74 27.32 27.61 16,528,102 +0.16(+0.59%)
Oct 25, 2013 27.51 27.58 27.24 27.44 16,662,687 -0.03(-0.11%)
Oct 24, 2013 27.37 27.78 27.07 27.48 25,009,152 +0.45(+1.65%)
Oct 23, 2013 27.28 27.29 26.63 27.03 22,444,390 -0.28(-1.02%)
Oct 22, 2013 27.47 27.86 27.27 27.31 22,056,090 -0.07(-0.25%)
Oct 21, 2013 27.96 27.97 27.25 27.38 17,333,476 -0.30(-1.09%)
Oct 18, 2013 27.92 27.99 27.51 27.68 18,983,068 +0.18(+0.65%)
Oct 17, 2013 27.11 27.60 26.96 27.50 16,231,614 +0.41(+1.51%)
Oct 16, 2013 27.01 27.15 26.82 27.09 20,085,322 +0.33(+1.24%)
Oct 15, 2013 27.21 27.28 26.61 26.76 17,737,738 -0.49(-1.78%)
Oct 14, 2013 26.86 27.33 26.84 27.24 14,514,505 -0.02(-0.06%)
Oct 11, 2013 26.83 27.39 26.73 27.26 19,979,252 +0.39(+1.43%)
Oct 10, 2013 26.79 26.90 26.69 26.87 23,265,188 +0.53(+2.02%)
Oct 09, 2013 26.47 26.52 26.16 26.34 27,357,484 -0.04(-0.15%)
Oct 08, 2013 27.18 27.20 26.35 26.38 30,458,566 -0.75(-2.76%)
Oct 07, 2013 27.17 27.39 27.01 27.13 15,746,741 -0.40(-1.46%)
Oct 04, 2013 27.33 27.60 27.09 27.53 17,910,194 +0.32(+1.16%)
Oct 03, 2013 27.58 27.71 27.09 27.21 19,422,512 -0.50(-1.81%)
Oct 02, 2013 27.56 27.76 27.17 27.71 25,218,758 +0.02(+0.08%)
Oct 01, 2013 27.79 28.08 27.24 27.69 28,380,720 -0.35(-1.26%)
Sep 27, 2013 28.35 28.45 27.88 28.05 18,478,888 -0.45(-1.57%)
Sep 26, 2013 28.68 28.80 28.35 28.49 18,138,576 -0.18(-0.62%)
Sep 25, 2013 28.94 29.13 28.66 28.67 19,141,074 -0.20(-0.69%)
Sep 24, 2013 28.66 29.28 28.58 28.87 30,652,746 +0.24(+0.83%)
Sep 23, 2013 28.65 28.92 28.18 28.63 23,898,176 +0.23(+0.81%)
Sep 20, 2013 29.03 29.06 28.40 28.40 46,327,840 -0.31(-1.07%)
Sep 19, 2013 29.18 29.21 28.66 28.71 21,614,460 -0.27(-0.93%)
Sep 18, 2013 28.35 29.09 28.31 28.98 27,671,806 +0.67(+2.37%)
Sep 17, 2013 28.01 28.52 28.01 28.31 16,707,752 +0.38(+1.35%)
Sep 16, 2013 28.09 28.24 27.90 27.93 19,086,378 +0.12(+0.44%)
Sep 13, 2013 28.14 28.18 27.75 27.81 16,395,399 -0.24(-0.85%)
Sep 12, 2013 28.05 28.19 27.67 28.05 18,724,298 +0.02(+0.05%)
Sep 11, 2013 28.17 28.22 27.78 28.03 35,030,180 -0.50(-1.76%)
Sep 10, 2013 28.49 28.74 28.31 28.53 13,383,698 +0.40(+1.43%)
Sep 09, 2013 28.02 28.30 27.95 28.13 17,460,068 +0.25(+0.91%)
Sep 06, 2013 28.07 28.23 27.46 27.88 18,473,020 -0.14(-0.50%)
Sep 05, 2013 27.77 28.37 27.66 28.02 24,075,130 +0.37(+1.34%)
Sep 04, 2013 26.37 27.68 26.35 27.65 29,742,262 +1.32(+5.01%)
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.