General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.84 29.90 29.63 29.79 13,139,131 -0.20(-0.67%)
Feb 26, 2015 30.19 30.44 29.95 29.99 13,411,790 -0.24(-0.79%)
Feb 25, 2015 30.17 30.31 30.08 30.23 13,974,183 +0.09(+0.29%)
Feb 24, 2015 30.04 30.27 30.00 30.14 10,723,573 +0.05(+0.16%)
Feb 23, 2015 30.04 30.16 29.81 30.09 13,740,925 +0.03(+0.11%)
Feb 20, 2015 29.93 30.12 29.67 30.06 11,705,023 +0.11(+0.37%)
Feb 19, 2015 29.56 30.03 29.52 29.95 14,750,579 +0.26(+0.86%)
Feb 18, 2015 29.74 29.92 29.65 29.69 10,662,329 -0.04(-0.13%)
Feb 17, 2015 29.70 29.91 29.58 29.73 16,465,673 -0.30(-1.01%)
Feb 13, 2015 30.28 30.04 30.04 30.04 18,407,362 -0.32(-1.05%)
Feb 12, 2015 30.22 30.48 30.12 30.35 19,459,324 +0.28(+0.93%)
Feb 11, 2015 29.95 30.23 29.76 30.08 28,319,528 +0.12(+0.40%)
Feb 10, 2015 29.76 29.98 29.06 29.96 40,515,756 +1.21(+4.22%)
Feb 09, 2015 28.57 28.82 28.35 28.74 18,533,514 +0.00(+0.00%)
Feb 06, 2015 28.95 29.17 28.68 28.74 20,441,634 -0.20(-0.69%)
Feb 05, 2015 28.97 29.22 28.75 28.94 26,101,308 +0.34(+1.17%)
Feb 04, 2015 28.16 28.73 27.70 28.61 61,744,016 +1.48(+5.44%)
Feb 03, 2015 26.75 27.30 26.70 27.13 32,801,760 +0.69(+2.63%)
Feb 02, 2015 26.08 26.47 25.90 26.43 23,041,398 +0.39(+1.50%)
Jan 30, 2015 26.25 26.47 26.04 26.04 24,006,406 -0.43(-1.63%)
Jan 29, 2015 26.28 26.62 25.84 26.47 19,813,560 +0.26(+0.97%)
Jan 28, 2015 26.75 26.80 26.15 26.22 21,212,102 -0.46(-1.74%)
Jan 27, 2015 26.67 26.90 26.47 26.68 18,528,896 -0.22(-0.83%)
Jan 26, 2015 26.91 27.18 26.83 26.91 13,558,063 -0.04(-0.15%)
Jan 23, 2015 27.07 27.29 26.91 26.95 17,522,988 -0.06(-0.21%)
Jan 22, 2015 27.27 27.29 26.59 27.00 17,862,254 -0.06(-0.21%)
Jan 21, 2015 27.00 27.24 26.76 27.06 17,973,300 -0.03(-0.12%)
Jan 20, 2015 27.07 27.15 26.63 27.09 14,997,168 +0.20(+0.74%)
Jan 16, 2015 26.59 26.98 26.56 26.89 22,269,752 +0.20(+0.75%)
Jan 15, 2015 27.77 27.84 26.65 26.69 24,344,294 -0.69(-2.54%)
Jan 14, 2015 27.43 27.60 26.82 27.38 34,031,828 -0.76(-2.69%)
Jan 13, 2015 28.81 29.06 27.69 28.14 27,421,164 -0.47(-1.65%)
Jan 12, 2015 28.59 28.69 28.32 28.61 13,260,902 +0.20(+0.70%)
Jan 09, 2015 28.91 29.04 28.27 28.41 18,400,208 -0.49(-1.69%)
Jan 08, 2015 28.79 29.10 28.58 28.90 18,936,688 +0.29(+1.00%)
Jan 07, 2015 28.13 28.70 27.98 28.61 24,194,670 +0.79(+2.84%)
Jan 06, 2015 27.47 28.12 27.22 27.82 22,228,956 +0.42(+1.51%)
Jan 05, 2015 27.93 28.14 27.20 27.41 20,181,116 -0.41(-1.46%)
Jan 02, 2015 28.16 28.19 27.47 27.82 12,220,437 -0.06(-0.20%)
Dec 31, 2014 28.14 27.87 27.87 27.87 15,380,530 -0.14(-0.51%)
Dec 30, 2014 27.59 28.10 27.47 28.02 18,746,132 +0.39(+1.42%)
Dec 29, 2014 27.04 27.81 26.98 27.62 20,857,798 +0.69(+2.58%)
Dec 26, 2014 26.79 27.03 26.71 26.93 8,358,347 +0.24(+0.90%)
Dec 24, 2014 26.77 26.69 26.69 26.69 5,631,315 -0.10(-0.39%)
Dec 23, 2014 26.73 26.91 26.65 26.79 10,608,000 +0.26(+0.99%)
Dec 22, 2014 26.05 26.59 26.04 26.53 16,585,198 +0.34(+1.28%)
Dec 19, 2014 25.36 26.29 25.35 26.20 23,786,468 +0.85(+3.34%)
Dec 18, 2014 25.26 25.35 24.89 25.35 17,664,370 +0.48(+1.93%)
Dec 17, 2014 24.60 24.99 24.46 24.87 16,562,940 +0.34(+1.37%)
Dec 16, 2014 24.45 24.79 24.19 24.53 30,425,372 -0.22(-0.87%)
Dec 15, 2014 25.31 25.36 24.73 24.75 20,098,370 -0.46(-1.81%)
Dec 12, 2014 25.50 25.67 25.21 25.21 14,077,215 -0.49(-1.93%)
Dec 11, 2014 25.66 26.10 25.54 25.70 16,604,426 +0.18(+0.69%)
Dec 10, 2014 26.12 26.23 25.44 25.52 14,506,404 -0.67(-2.56%)
Dec 09, 2014 25.77 26.24 25.68 26.20 13,942,843 +0.10(+0.40%)
Dec 08, 2014 26.76 26.79 26.04 26.09 20,196,752 -0.76(-2.82%)
Dec 05, 2014 26.30 26.98 26.25 26.85 22,406,200 +0.66(+2.54%)
Dec 04, 2014 26.64 26.64 26.14 26.19 14,767,676 -0.44(-1.64%)
Dec 03, 2014 26.41 26.73 26.39 26.62 14,716,508 +0.30(+1.14%)
Dec 02, 2014 26.15 26.60 26.11 26.32 18,685,144 +0.25(+0.97%)
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.