General Motors (NY: GM )

45.06 USD -0.40 (-0.88%)
Official Closing Price Updated: 3:49 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.24 32.54 31.67 31.94 24,790,609 -0.28(-0.87%)
Sep 29, 2014 32.97 33.16 31.98 32.22 19,705,493 -0.95(-2.86%)
Sep 26, 2014 33.04 33.30 32.94 33.17 9,417,602 +0.30(+0.91%)
Sep 25, 2014 33.57 33.65 32.83 32.87 12,308,549 -0.78(-2.32%)
Sep 24, 2014 33.33 33.68 33.02 33.65 10,664,906 +0.43(+1.29%)
Sep 23, 2014 33.24 33.58 33.14 33.22 8,730,869 -0.22(-0.66%)
Sep 22, 2014 33.74 33.84 33.08 33.44 11,179,986 -0.50(-1.47%)
Sep 19, 2014 34.23 34.23 33.77 33.94 14,521,399 -0.09(-0.26%)
Sep 18, 2014 33.93 34.22 33.93 34.03 8,929,606 +0.18(+0.53%)
Sep 17, 2014 33.72 34.14 33.67 33.85 10,300,998 +0.14(+0.42%)
Sep 16, 2014 33.49 33.95 33.45 33.71 11,082,986 +0.08(+0.24%)
Sep 15, 2014 33.16 33.80 33.15 33.63 12,509,935 +0.36(+1.08%)
Sep 12, 2014 33.48 33.60 33.10 33.27 11,077,878 -0.34(-1.01%)
Sep 11, 2014 33.16 33.70 33.15 33.61 10,189,015 +0.32(+0.96%)
Sep 10, 2014 33.12 33.34 33.06 33.29 10,470,976 +0.22(+0.67%)
Sep 09, 2014 33.20 33.30 33.01 33.07 11,861,015 -0.17(-0.51%)
Sep 08, 2014 34.03 34.15 33.15 33.24 22,120,168 -1.34(-3.88%)
Sep 05, 2014 34.59 34.61 34.23 34.58 13,671,830 -0.05(-0.14%)
Sep 04, 2014 34.49 34.91 34.44 34.63 9,566,231 +0.16(+0.46%)
Sep 03, 2014 35.06 35.12 34.46 34.47 11,626,198 -0.33(-0.95%)
Sep 02, 2014 34.88 35.14 34.62 34.80 7,824,379 +0.00(+0.00%)
Aug 29, 2014 34.74 34.80 34.80 34.80 5,548,700 +0.12(+0.35%)
Aug 28, 2014 34.49 34.75 34.22 34.68 5,971,613 -0.03(-0.09%)
Aug 27, 2014 34.92 34.93 34.58 34.71 7,118,030 -0.14(-0.40%)
Aug 26, 2014 34.76 35.00 34.63 34.85 7,534,987 +0.18(+0.52%)
Aug 25, 2014 34.43 34.74 34.31 34.67 9,546,350 +0.43(+1.26%)
Aug 22, 2014 34.51 34.52 34.15 34.24 8,665,715 -0.36(-1.04%)
Aug 21, 2014 34.62 34.73 34.46 34.60 6,591,429 +0.07(+0.20%)
Aug 20, 2014 34.49 34.72 34.30 34.53 9,102,244 -0.04(-0.12%)
Aug 19, 2014 34.69 34.75 34.33 34.57 10,422,147 +0.17(+0.49%)
Aug 18, 2014 34.09 34.44 34.04 34.40 10,326,412 +0.56(+1.65%)
Aug 15, 2014 34.05 34.16 33.51 33.84 14,153,502 -0.11(-0.32%)
Aug 14, 2014 33.81 33.96 33.22 33.95 9,956,303 +0.00(+0.00%)
Aug 13, 2014 33.93 33.95 33.79 33.95 7,156,084 +0.25(+0.74%)
Aug 12, 2014 33.75 34.14 33.55 33.70 10,304,095 -0.10(-0.30%)
Aug 11, 2014 33.64 33.85 33.41 33.80 10,873,706 +0.27(+0.81%)
Aug 08, 2014 33.09 33.54 33.09 33.53 9,935,602 +0.42(+1.27%)
Aug 07, 2014 33.56 33.63 32.80 33.11 13,525,741 -0.29(-0.87%)
Aug 06, 2014 33.23 33.67 33.23 33.40 8,714,803 +0.04(+0.12%)
Aug 05, 2014 33.57 33.80 33.15 33.36 10,970,948 -0.25(-0.74%)
Aug 04, 2014 33.76 34.02 33.50 33.61 11,381,800 +0.17(+0.51%)
Aug 01, 2014 33.79 34.00 33.30 33.44 15,343,820 -0.38(-1.12%)
Jul 31, 2014 34.15 34.24 33.78 33.82 13,339,298 -0.49(-1.43%)
Jul 30, 2014 34.50 34.66 34.01 34.31 18,941,248 -0.14(-0.41%)
Jul 29, 2014 35.01 35.20 34.43 34.45 16,556,390 -0.45(-1.29%)
Jul 28, 2014 35.03 35.09 34.78 34.90 15,053,278 -0.17(-0.48%)
Jul 25, 2014 35.10 35.29 34.55 35.07 28,537,314 -0.67(-1.87%)
Jul 24, 2014 36.67 36.85 35.31 35.74 35,693,167 -1.67(-4.46%)
Jul 23, 2014 37.79 37.92 37.41 37.41 13,763,862 -0.35(-0.93%)
Jul 22, 2014 37.56 37.90 37.53 37.76 9,634,662 +0.33(+0.88%)
Jul 21, 2014 37.38 37.53 37.05 37.43 6,625,072 +0.02(+0.05%)
Jul 18, 2014 37.34 37.42 37.06 37.41 8,741,972 +0.31(+0.84%)
Jul 17, 2014 37.31 37.67 37.01 37.10 10,980,578 -0.38(-1.01%)
Jul 16, 2014 37.77 37.91 37.46 37.48 10,929,222 -0.10(-0.27%)
Jul 15, 2014 37.61 37.95 37.44 37.58 8,615,049 -0.12(-0.32%)
Jul 14, 2014 38.10 38.13 37.56 37.70 9,277,085 -0.25(-0.66%)
Jul 11, 2014 37.72 38.01 37.59 37.95 6,203,437 +0.20(+0.53%)
Jul 10, 2014 37.48 37.90 37.35 37.75 9,882,596 -0.22(-0.58%)
Jul 09, 2014 37.66 38.13 37.63 37.97 11,646,838 +0.39(+1.04%)
Jul 08, 2014 37.41 37.77 37.20 37.58 11,764,324 +0.14(+0.37%)
Jul 07, 2014 37.91 37.91 37.17 37.44 11,110,580 -0.30(-0.79%)
Jul 03, 2014 37.96 37.74 37.74 37.74 6,743,700 +0.00(+0.00%)
Jul 02, 2014 37.50 38.15 37.37 37.74 17,585,871 +0.15(+0.40%)
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.