General Motors (NY: GM )

35.05 -0.05 (-0.14%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.12 27.18 26.77 26.98 15,948,547 +0.08(+0.30%)
Jun 29, 2015 27.62 27.66 26.88 26.90 23,116,466 -0.93(-3.34%)
Jun 26, 2015 28.09 28.19 27.75 27.83 14,368,741 -0.26(-0.92%)
Jun 25, 2015 28.51 28.59 27.99 28.09 18,011,740 -0.37(-1.31%)
Jun 24, 2015 29.07 29.12 28.42 28.47 20,909,730 -0.92(-3.14%)
Jun 23, 2015 29.44 29.53 29.36 29.39 8,988,050 +0.09(+0.30%)
Jun 22, 2015 29.38 29.58 29.25 29.30 17,024,612 +0.06(+0.22%)
Jun 19, 2015 29.24 29.41 29.10 29.23 18,319,444 -0.07(-0.25%)
Jun 18, 2015 29.04 29.53 29.02 29.31 19,134,088 +0.32(+1.09%)
Jun 17, 2015 28.89 28.99 28.57 28.99 12,703,668 +0.16(+0.56%)
Jun 16, 2015 28.63 28.96 28.47 28.83 8,200,637 +0.12(+0.42%)
Jun 15, 2015 28.62 28.93 28.34 28.71 17,312,394 -0.20(-0.70%)
Jun 12, 2015 28.64 29.06 28.64 28.91 13,797,293 +0.13(+0.45%)
Jun 11, 2015 28.92 29.15 28.78 28.78 20,774,534 -0.03(-0.11%)
Jun 10, 2015 28.70 28.84 28.57 28.81 14,083,842 +0.27(+0.94%)
Jun 09, 2015 28.42 28.59 28.34 28.55 15,935,194 +0.22(+0.77%)
Jun 08, 2015 28.22 28.43 28.17 28.33 19,280,106 +0.19(+0.66%)
Jun 05, 2015 28.45 28.49 28.01 28.14 30,736,816 -0.34(-1.18%)
Jun 04, 2015 28.57 28.74 28.42 28.48 13,150,701 -0.32(-1.11%)
Jun 03, 2015 29.14 29.19 28.74 28.80 15,995,556 -0.22(-0.77%)
Jun 02, 2015 28.92 29.25 28.82 29.02 21,150,798 +0.03(+0.11%)
Jun 01, 2015 28.89 29.12 28.57 28.99 14,991,323 +0.17(+0.58%)
May 29, 2015 29.24 29.31 28.73 28.82 19,725,922 -0.34(-1.15%)
May 28, 2015 28.93 29.23 28.82 29.16 22,543,424 +0.46(+1.62%)
May 27, 2015 28.46 28.69 28.39 28.69 12,551,876 +0.23(+0.82%)
May 26, 2015 28.41 28.53 28.39 28.46 15,682,557 -0.14(-0.50%)
May 22, 2015 28.46 28.61 28.61 28.61 12,040,769 +0.10(+0.34%)
May 21, 2015 28.05 28.57 28.05 28.51 19,987,508 +0.45(+1.60%)
May 20, 2015 28.24 28.29 27.77 28.06 16,131,755 -0.08(-0.28%)
May 19, 2015 28.18 28.24 28.01 28.14 12,300,968 +0.06(+0.20%)
May 18, 2015 28.02 28.21 27.93 28.09 12,835,703 +0.11(+0.40%)
May 15, 2015 27.80 28.03 27.80 27.97 12,203,706 +0.21(+0.75%)
May 14, 2015 28.05 28.08 27.67 27.76 15,781,046 -0.12(-0.43%)
May 13, 2015 27.87 28.02 27.81 27.89 11,478,285 +0.05(+0.17%)
May 12, 2015 28.01 28.01 27.65 27.84 17,533,256 -0.38(-1.36%)
May 11, 2015 28.29 28.52 28.18 28.22 11,023,595 -0.08(-0.28%)
May 08, 2015 28.09 28.41 28.07 28.30 15,957,935 +0.35(+1.26%)
May 07, 2015 27.76 28.07 27.68 27.95 17,513,770 +0.09(+0.32%)
May 06, 2015 28.16 28.23 27.68 27.86 16,318,137 -0.19(-0.69%)
May 05, 2015 28.37 28.46 28.04 28.05 13,812,729 -0.31(-1.10%)
May 04, 2015 28.45 28.62 28.37 28.37 15,000,916 -0.02(-0.06%)
May 01, 2015 28.18 28.42 27.89 28.38 19,103,366 +0.29(+1.03%)
Apr 30, 2015 28.25 28.39 27.99 28.09 19,698,132 -0.36(-1.27%)
Apr 29, 2015 28.45 28.61 28.24 28.45 14,860,074 -0.17(-0.59%)
Apr 28, 2015 28.65 28.81 28.18 28.62 18,541,686 -0.05(-0.17%)
Apr 27, 2015 28.57 28.81 28.49 28.67 19,339,784 +0.15(+0.53%)
Apr 24, 2015 28.62 28.69 28.40 28.52 26,522,678 -0.26(-0.92%)
Apr 23, 2015 29.05 29.09 28.51 28.78 52,190,324 -0.99(-3.34%)
Apr 22, 2015 29.75 29.82 29.38 29.78 19,975,994 +0.00(+0.00%)
Apr 21, 2015 29.91 30.01 29.51 29.78 21,378,572 +0.04(+0.13%)
Apr 20, 2015 29.61 29.78 29.45 29.74 17,322,672 +0.38(+1.28%)
Apr 17, 2015 29.51 29.53 29.25 29.36 17,939,918 -0.35(-1.19%)
Apr 16, 2015 29.75 29.79 29.44 29.71 15,257,615 +0.11(+0.38%)
Apr 15, 2015 29.50 29.71 29.37 29.60 17,134,818 +0.37(+1.26%)
Apr 14, 2015 29.22 29.50 29.20 29.23 16,210,882 +0.06(+0.22%)
Apr 13, 2015 29.35 29.54 29.16 29.17 16,885,628 -0.14(-0.46%)
Apr 10, 2015 29.44 29.47 29.14 29.30 20,927,240 +0.22(+0.77%)
Apr 09, 2015 28.93 29.16 28.87 29.08 19,291,436 +0.14(+0.50%)
Apr 08, 2015 28.76 29.00 28.65 28.93 34,269,956 +0.30(+1.06%)
Apr 07, 2015 28.84 28.92 28.56 28.63 70,163,608 -0.75(-2.54%)
Apr 06, 2015 29.05 29.62 29.01 29.38 16,266,917 +0.13(+0.44%)
Apr 02, 2015 29.34 29.25 29.25 29.25 20,613,774 -0.19(-0.65%)
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.