General Motors (NY: GM )

37.96 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.33 24.73 24.13 24.66 23,046,518 +0.71(+2.98%)
Sep 29, 2015 23.54 24.06 23.31 23.95 20,747,942 +0.48(+2.07%)
Sep 28, 2015 24.06 24.09 23.36 23.46 19,049,826 -0.70(-2.89%)
Sep 25, 2015 24.47 24.51 24.01 24.16 16,275,123 -0.02(-0.10%)
Sep 24, 2015 24.16 24.24 23.63 24.18 23,965,234 -0.23(-0.94%)
Sep 23, 2015 24.65 24.76 24.30 24.41 13,726,822 -0.25(-1.03%)
Sep 22, 2015 24.17 24.69 24.16 24.67 20,923,288 -0.48(-1.93%)
Sep 21, 2015 25.19 25.43 24.96 25.15 17,439,134 +0.09(+0.36%)
Sep 18, 2015 25.45 25.56 25.03 25.06 37,841,828 -0.66(-2.55%)
Sep 17, 2015 25.67 26.13 25.57 25.72 20,261,836 +0.09(+0.35%)
Sep 16, 2015 25.53 25.93 25.40 25.63 20,787,418 +0.17(+0.68%)
Sep 15, 2015 25.28 25.92 25.27 25.46 27,269,016 +0.22(+0.88%)
Sep 14, 2015 24.73 25.28 24.69 25.24 24,527,358 +0.47(+1.89%)
Sep 11, 2015 24.65 24.81 24.29 24.77 18,679,698 +0.12(+0.50%)
Sep 10, 2015 23.98 25.03 23.98 24.64 22,730,146 +0.61(+2.53%)
Sep 09, 2015 24.51 24.67 23.95 24.04 19,780,924 -0.21(-0.87%)
Sep 08, 2015 23.94 24.30 23.94 24.25 23,782,376 +0.81(+3.46%)
Sep 04, 2015 23.35 23.44 23.44 23.44 16,556,552 -0.19(-0.79%)
Sep 03, 2015 23.84 24.11 23.55 23.62 14,176,242 -0.08(-0.34%)
Sep 02, 2015 23.54 23.71 23.22 23.70 13,279,217 +0.46(+1.99%)
Sep 01, 2015 23.68 23.83 23.05 23.24 20,563,916 -0.65(-2.72%)
Aug 31, 2015 23.61 24.09 23.55 23.89 20,066,318 +0.36(+1.52%)
Aug 28, 2015 23.21 23.65 23.15 23.53 18,690,904 +0.34(+1.47%)
Aug 27, 2015 23.14 23.39 22.74 23.19 35,114,900 +0.39(+1.71%)
Aug 26, 2015 22.41 22.88 21.83 22.80 34,152,608 +0.67(+3.01%)
Aug 25, 2015 23.70 23.70 22.14 22.14 24,600,188 -0.42(-1.87%)
Aug 24, 2015 22.15 23.45 19.98 22.56 44,042,044 -1.46(-6.08%)
Aug 21, 2015 24.72 24.77 24.00 24.02 33,940,780 -1.01(-4.02%)
Aug 20, 2015 25.53 25.53 25.02 25.03 16,450,253 -0.64(-2.50%)
Aug 19, 2015 25.65 26.01 25.46 25.67 17,152,590 -0.06(-0.25%)
Aug 18, 2015 25.49 25.78 25.43 25.73 11,435,646 +0.08(+0.32%)
Aug 17, 2015 25.54 25.71 25.29 25.65 14,729,343 +0.10(+0.38%)
Aug 14, 2015 25.27 25.60 25.20 25.55 15,061,854 +0.35(+1.38%)
Aug 13, 2015 25.05 25.36 25.00 25.20 25,178,322 +0.15(+0.62%)
Aug 12, 2015 24.69 25.16 24.17 25.05 28,586,820 +0.03(+0.13%)
Aug 11, 2015 25.39 25.41 24.82 25.02 29,994,914 -0.90(-3.48%)
Aug 10, 2015 25.93 26.17 25.85 25.92 14,388,993 +0.16(+0.63%)
Aug 07, 2015 26.04 26.08 25.64 25.76 15,970,785 -0.10(-0.38%)
Aug 06, 2015 25.63 25.91 25.27 25.85 24,113,874 +0.21(+0.82%)
Aug 05, 2015 25.78 25.78 25.32 25.64 17,749,512 +0.06(+0.25%)
Aug 04, 2015 25.69 25.78 25.47 25.58 18,608,826 -0.13(-0.51%)
Aug 03, 2015 25.80 25.88 25.41 25.71 18,238,810 +0.14(+0.54%)
Jul 31, 2015 26.03 26.07 25.50 25.57 15,279,857 -0.32(-1.25%)
Jul 30, 2015 25.88 26.01 25.76 25.89 12,474,317 -0.03(-0.13%)
Jul 29, 2015 25.55 26.02 25.50 25.93 25,426,058 +0.51(+2.01%)
Jul 28, 2015 25.55 25.68 25.33 25.42 28,569,580 +0.22(+0.87%)
Jul 27, 2015 25.12 25.42 24.83 25.20 28,757,110 -0.01(-0.03%)
Jul 24, 2015 25.89 25.92 25.01 25.20 28,303,326 -0.36(-1.40%)
Jul 23, 2015 26.50 26.54 25.48 25.56 48,018,624 +0.97(+3.96%)
Jul 22, 2015 24.61 24.77 24.26 24.59 25,714,114 -0.07(-0.30%)
Jul 21, 2015 24.76 24.80 24.60 24.66 28,922,820 -0.09(-0.36%)
Jul 20, 2015 25.03 25.03 24.69 24.75 19,278,272 -0.12(-0.49%)
Jul 17, 2015 24.86 24.99 24.69 24.87 20,000,708 +0.03(+0.13%)
Jul 16, 2015 25.27 25.32 24.60 24.84 44,265,508 -0.67(-2.61%)
Jul 15, 2015 25.85 25.89 25.40 25.50 22,208,642 -0.28(-1.07%)
Jul 14, 2015 25.63 25.95 25.50 25.78 13,349,578 +0.07(+0.28%)
Jul 13, 2015 25.86 25.89 25.53 25.71 20,120,162 +0.23(+0.89%)
Jul 10, 2015 25.40 25.50 25.15 25.48 15,080,898 +0.32(+1.26%)
Jul 09, 2015 25.66 25.76 25.09 25.16 20,867,550 -0.15(-0.58%)
Jul 08, 2015 26.28 26.30 25.11 25.31 36,922,028 -1.36(-5.08%)
Jul 07, 2015 26.47 26.74 25.98 26.67 22,907,872 +0.17(+0.64%)
Jul 06, 2015 26.66 26.87 26.46 26.49 12,855,207 -0.47(-1.75%)
Jul 02, 2015 26.93 26.97 26.97 26.97 10,655,108 +0.15(+0.58%)
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.