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 (%)
Aug 29, 2014 27.19 27.24 27.24 27.24 7,088,930 +0.09(+0.35%)
Aug 28, 2014 27.00 27.20 26.78 27.14 7,629,237 -0.02(-0.09%)
Aug 27, 2014 27.33 27.34 27.07 27.17 9,093,882 -0.11(-0.40%)
Aug 26, 2014 27.21 27.40 27.11 27.28 9,626,579 +0.14(+0.52%)
Aug 25, 2014 26.95 27.19 26.86 27.14 12,196,265 +0.34(+1.26%)
Aug 22, 2014 27.01 27.02 26.73 26.80 11,071,179 -0.28(-1.04%)
Aug 21, 2014 27.10 27.18 26.97 27.08 8,421,105 +0.05(+0.20%)
Aug 20, 2014 27.00 27.18 26.85 27.03 11,628,882 -0.03(-0.12%)
Aug 19, 2014 27.15 27.20 26.87 27.06 13,315,169 +0.13(+0.49%)
Aug 18, 2014 26.68 26.96 26.64 26.93 13,192,859 +0.44(+1.65%)
Aug 15, 2014 26.65 26.74 26.23 26.49 18,082,288 -0.09(-0.32%)
Aug 14, 2014 26.46 26.58 26.00 26.57 12,720,014 +0.00(+0.00%)
Aug 13, 2014 26.56 26.57 26.45 26.57 9,142,499 +0.20(+0.74%)
Aug 12, 2014 26.42 26.72 26.26 26.38 13,164,348 -0.08(-0.30%)
Aug 11, 2014 26.33 26.50 26.15 26.46 13,892,073 +0.21(+0.81%)
Aug 08, 2014 25.90 26.25 25.90 26.24 12,693,567 +0.33(+1.27%)
Aug 07, 2014 26.27 26.32 25.67 25.92 17,280,272 -0.23(-0.87%)
Aug 06, 2014 26.01 26.35 26.01 26.14 11,133,893 +0.03(+0.12%)
Aug 05, 2014 26.28 26.46 25.95 26.11 14,016,308 -0.20(-0.74%)
Aug 04, 2014 26.42 26.63 26.22 26.31 14,541,206 +0.13(+0.51%)
Aug 01, 2014 26.45 26.61 26.06 26.17 19,603,020 -0.30(-1.12%)
Jul 31, 2014 26.73 26.80 26.44 26.47 17,042,074 -0.38(-1.43%)
Jul 30, 2014 27.00 27.13 26.62 26.86 24,199,036 -0.11(-0.41%)
Jul 29, 2014 27.40 27.55 26.95 26.96 21,152,180 -0.35(-1.29%)
Jul 28, 2014 27.42 27.47 27.22 27.32 19,231,828 -0.13(-0.48%)
Jul 25, 2014 27.47 27.62 27.05 27.45 36,458,816 -0.52(-1.87%)
Jul 24, 2014 28.70 28.84 27.64 27.97 45,601,024 -1.31(-4.46%)
Jul 23, 2014 29.58 29.68 29.28 29.28 17,584,490 -0.27(-0.93%)
Jul 22, 2014 29.40 29.67 29.38 29.56 12,309,091 +0.26(+0.88%)
Jul 21, 2014 29.26 29.38 29.00 29.30 8,464,086 +0.02(+0.05%)
Jul 18, 2014 29.23 29.29 29.01 29.28 11,168,604 +0.24(+0.84%)
Jul 17, 2014 29.20 29.49 28.97 29.04 14,028,611 -0.30(-1.01%)
Jul 16, 2014 29.56 29.67 29.32 29.34 13,963,000 -0.08(-0.27%)
Jul 15, 2014 29.44 29.70 29.30 29.41 11,006,449 -0.09(-0.32%)
Jul 14, 2014 29.82 29.85 29.40 29.51 11,852,256 -0.20(-0.66%)
Jul 11, 2014 29.52 29.75 29.42 29.70 7,925,412 +0.16(+0.53%)
Jul 10, 2014 29.34 29.67 29.23 29.55 12,625,847 -0.17(-0.58%)
Jul 09, 2014 29.48 29.85 29.45 29.72 14,879,815 +0.31(+1.04%)
Jul 08, 2014 29.28 29.56 29.12 29.41 15,029,913 +0.11(+0.37%)
Jul 07, 2014 29.67 29.67 29.09 29.31 14,194,700 -0.23(-0.79%)
Jul 03, 2014 29.71 29.54 29.54 29.54 8,615,644 +0.00(+0.00%)
Jul 02, 2014 29.35 29.86 29.25 29.54 22,467,430 +0.12(+0.40%)
Jul 01, 2014 28.37 29.46 28.37 29.42 29,783,536 +1.01(+3.55%)
Jun 30, 2014 28.64 28.88 28.16 28.41 26,648,998 -0.25(-0.87%)
Jun 27, 2014 28.75 28.98 28.66 28.66 32,487,506 -0.22(-0.76%)
Jun 26, 2014 28.87 28.94 28.50 28.88 14,644,459 -0.15(-0.51%)
Jun 25, 2014 28.54 29.10 28.53 29.03 15,515,915 +0.40(+1.39%)
Jun 24, 2014 28.66 29.02 28.55 28.63 19,203,998 -0.07(-0.25%)
Jun 23, 2014 28.34 28.80 28.33 28.70 14,745,995 +0.35(+1.24%)
Jun 20, 2014 28.61 28.63 28.26 28.35 17,910,040 -0.12(-0.41%)
Jun 19, 2014 28.45 28.68 28.33 28.47 14,394,527 +0.05(+0.19%)
Jun 18, 2014 28.46 28.55 28.12 28.41 20,843,410 -0.05(-0.17%)
Jun 17, 2014 28.08 28.48 27.88 28.46 16,878,938 +0.23(+0.83%)
Jun 16, 2014 27.78 28.32 27.78 28.23 15,804,024 +0.34(+1.21%)
Jun 13, 2014 27.69 28.01 27.69 27.89 15,391,184 +0.09(+0.31%)
Jun 12, 2014 28.18 28.40 27.78 27.80 21,466,530 -0.47(-1.66%)
Jun 11, 2014 28.36 28.41 28.12 28.27 11,327,210 -0.22(-0.77%)
Jun 10, 2014 28.40 28.73 28.32 28.49 10,778,160 -0.12(-0.41%)
Jun 06, 2014 28.23 28.77 27.98 28.61 22,540,152 +0.45(+1.61%)
Jun 05, 2014 28.69 28.75 28.07 28.15 32,292,874 -0.19(-0.68%)
Jun 04, 2014 27.56 28.63 27.44 28.35 42,582,400 +0.98(+3.57%)
Jun 03, 2014 27.26 27.70 26.97 27.37 21,936,700 +0.31(+1.15%)
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.