General Motors (NY: GM )

38.80 -1.10 (-2.77%)
Streaming Delayed Price Updated: 3:19 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.61 29.23 28.43 28.43 36,523,052 -0.22(-0.75%)
Oct 30, 2013 28.62 28.89 28.30 28.65 54,729,760 +0.90(+3.24%)
Oct 29, 2013 27.56 27.84 27.32 27.75 31,147,196 +0.20(+0.73%)
Oct 28, 2013 27.27 27.68 27.26 27.55 16,564,858 +0.16(+0.59%)
Oct 25, 2013 27.45 27.52 27.18 27.38 16,699,742 -0.03(-0.11%)
Oct 24, 2013 27.31 27.72 27.01 27.41 25,064,768 +0.45(+1.65%)
Oct 23, 2013 27.22 27.23 26.57 26.97 22,494,304 -0.28(-1.02%)
Oct 22, 2013 27.41 27.80 27.21 27.25 22,105,138 -0.07(-0.25%)
Oct 21, 2013 27.90 27.90 27.19 27.31 17,372,022 -0.30(-1.09%)
Oct 18, 2013 27.86 27.93 27.45 27.61 19,025,284 +0.18(+0.64%)
Oct 17, 2013 27.05 27.54 26.90 27.44 16,267,710 +0.41(+1.51%)
Oct 16, 2013 26.95 27.09 26.76 27.03 20,129,990 +0.33(+1.24%)
Oct 15, 2013 27.15 27.22 26.55 26.70 17,777,184 -0.48(-1.78%)
Oct 14, 2013 26.80 27.27 26.78 27.18 14,546,783 -0.02(-0.06%)
Oct 11, 2013 26.77 27.33 26.67 27.20 20,023,682 +0.38(+1.44%)
Oct 10, 2013 26.73 26.85 26.63 26.81 23,316,926 +0.53(+2.02%)
Oct 09, 2013 26.41 26.46 26.10 26.28 27,418,324 -0.04(-0.15%)
Oct 08, 2013 27.12 27.14 26.29 26.32 30,526,302 -0.75(-2.76%)
Oct 07, 2013 27.11 27.33 26.95 27.07 15,781,759 -0.40(-1.46%)
Oct 04, 2013 27.27 27.54 27.03 27.47 17,950,022 +0.32(+1.16%)
Oct 03, 2013 27.51 27.65 27.03 27.15 19,465,704 -0.50(-1.81%)
Oct 02, 2013 27.50 27.70 27.11 27.65 25,274,840 +0.02(+0.08%)
Oct 01, 2013 27.73 28.01 27.18 27.63 28,443,834 -0.35(-1.27%)
Sep 27, 2013 28.29 28.39 27.82 27.98 18,519,984 -0.45(-1.57%)
Sep 26, 2013 28.61 28.74 28.28 28.43 18,178,914 -0.18(-0.62%)
Sep 25, 2013 28.88 29.06 28.59 28.61 19,183,642 -0.20(-0.69%)
Sep 24, 2013 28.59 29.21 28.51 28.81 30,720,912 +0.24(+0.84%)
Sep 23, 2013 28.58 28.85 28.12 28.57 23,951,322 +0.23(+0.81%)
Sep 20, 2013 28.96 28.99 28.34 28.34 46,430,864 -0.31(-1.07%)
Sep 19, 2013 29.11 29.15 28.59 28.65 21,662,528 -0.27(-0.93%)
Sep 18, 2013 28.28 29.03 28.25 28.91 27,733,344 +0.67(+2.37%)
Sep 17, 2013 27.95 28.45 27.95 28.25 16,744,907 +0.38(+1.35%)
Sep 16, 2013 28.03 28.18 27.84 27.87 19,128,822 +0.12(+0.44%)
Sep 13, 2013 28.08 28.12 27.69 27.75 16,431,859 -0.24(-0.85%)
Sep 12, 2013 27.98 28.13 27.61 27.98 18,765,938 +0.02(+0.06%)
Sep 11, 2013 28.11 28.16 27.71 27.97 35,108,080 -0.50(-1.76%)
Sep 10, 2013 28.42 28.68 28.25 28.47 13,413,462 +0.40(+1.43%)
Sep 09, 2013 27.96 28.24 27.89 28.07 17,498,896 +0.25(+0.91%)
Sep 06, 2013 28.01 28.17 27.40 27.81 18,514,102 -0.14(-0.50%)
Sep 05, 2013 27.71 28.31 27.60 27.95 24,128,668 +0.37(+1.34%)
Sep 04, 2013 26.31 27.62 26.29 27.58 29,808,404 +1.32(+5.01%)
Sep 03, 2013 26.68 26.75 26.13 26.27 14,041,151 +0.05(+0.18%)
Aug 30, 2013 26.55 26.58 26.08 26.22 10,527,018 -0.28(-1.07%)
Aug 29, 2013 26.02 26.69 26.01 26.51 13,526,573 +0.41(+1.56%)
Aug 28, 2013 25.83 26.28 25.78 26.10 11,791,245 +0.18(+0.68%)
Aug 27, 2013 26.50 26.63 25.87 25.92 15,457,282 -0.95(-3.52%)
Aug 26, 2013 26.95 27.33 26.81 26.87 14,058,760 -0.11(-0.40%)
Aug 23, 2013 27.04 27.10 26.82 26.98 9,730,735 +0.05(+0.20%)
Aug 22, 2013 26.67 26.97 26.66 26.92 12,376,119 +0.35(+1.33%)
Aug 21, 2013 26.76 26.89 26.46 26.57 12,711,914 -0.20(-0.75%)
Aug 20, 2013 26.59 26.86 26.20 26.77 17,799,860 +0.23(+0.87%)
Aug 19, 2013 26.59 26.80 26.48 26.54 11,350,688 +0.08(+0.32%)
Aug 16, 2013 26.61 26.86 26.39 26.45 16,244,706 -0.13(-0.49%)
Aug 15, 2013 27.06 27.07 26.48 26.58 26,107,606 -0.78(-2.87%)
Aug 14, 2013 27.58 27.71 27.09 27.37 14,696,182 -0.21(-0.75%)
Aug 13, 2013 27.86 27.86 27.38 27.58 9,264,914 -0.11(-0.39%)
Aug 12, 2013 27.51 27.78 27.39 27.68 9,602,516 -0.03(-0.11%)
Aug 09, 2013 27.67 27.91 27.47 27.71 10,016,251 +0.01(+0.03%)
Aug 08, 2013 27.40 27.78 27.37 27.71 18,678,658 +0.41(+1.49%)
Aug 07, 2013 27.71 27.78 27.26 27.30 24,336,016 -0.37(-1.33%)
Aug 06, 2013 28.04 28.08 27.67 27.67 17,418,142 -0.61(-2.15%)
Aug 05, 2013 28.49 28.51 28.20 28.28 9,289,445 -0.15(-0.54%)
Aug 02, 2013 28.04 28.61 27.96 28.43 15,483,109 +0.37(+1.32%)
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.