General Motors (NY: GM )

45.23 +0.64 (+1.44%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.05 24.41 23.99 24.11 12,603,500 -0.16(-0.64%)
Feb 26, 2016 24.35 24.54 24.19 24.27 19,265,976 +0.11(+0.44%)
Feb 25, 2016 23.61 24.17 23.38 24.16 14,534,384 +0.54(+2.29%)
Feb 24, 2016 23.52 23.67 22.78 23.62 25,624,952 -0.44(-1.84%)
Feb 23, 2016 24.09 24.42 23.98 24.06 12,147,068 -0.20(-0.84%)
Feb 22, 2016 23.57 24.27 23.77 24.27 14,903,666 +0.70(+2.95%)
Feb 19, 2016 23.65 23.73 23.24 23.57 15,094,931 -0.20(-0.86%)
Feb 18, 2016 24.12 24.20 23.68 23.77 14,844,610 -0.20(-0.82%)
Feb 17, 2016 23.64 24.04 23.50 23.97 16,182,957 +0.57(+2.41%)
Feb 16, 2016 22.93 23.41 22.73 23.41 17,851,424 +0.71(+3.14%)
Feb 12, 2016 22.30 22.69 22.69 22.69 13,481,519 +0.66(+3.01%)
Feb 11, 2016 22.51 23.00 21.86 22.03 30,721,262 -0.66(-2.92%)
Feb 10, 2016 23.03 23.46 22.68 22.69 18,508,938 -0.13(-0.57%)
Feb 09, 2016 23.04 23.64 22.74 22.82 26,433,736 -0.66(-2.82%)
Feb 08, 2016 23.16 23.62 22.97 23.49 23,407,154 +0.11(+0.49%)
Feb 05, 2016 23.48 23.91 23.27 23.37 17,247,480 -0.08(-0.35%)
Feb 04, 2016 23.70 23.92 23.01 23.46 25,641,720 -0.23(-0.97%)
Feb 03, 2016 24.65 24.77 23.08 23.68 35,482,584 -0.60(-2.46%)
Feb 02, 2016 24.56 24.72 23.64 24.28 28,999,024 -0.38(-1.53%)
Feb 01, 2016 24.13 24.77 23.83 24.66 16,884,732 +0.38(+1.59%)
Jan 29, 2016 23.89 24.27 23.77 24.27 16,417,846 +0.51(+2.14%)
Jan 28, 2016 24.14 24.14 23.26 23.77 20,021,774 -0.16(-0.65%)
Jan 27, 2016 24.34 24.49 23.75 23.92 15,777,134 -0.36(-1.48%)
Jan 26, 2016 24.09 24.36 23.78 24.28 14,232,409 +0.34(+1.44%)
Jan 25, 2016 24.02 24.23 23.76 23.94 41,060,072 -0.04(-0.17%)
Jan 22, 2016 24.70 24.81 23.77 23.98 22,348,454 -0.22(-0.91%)
Jan 21, 2016 24.13 24.68 23.81 24.20 19,343,466 +0.11(+0.44%)
Jan 20, 2016 23.64 24.49 23.19 24.09 26,228,626 +0.02(+0.07%)
Jan 19, 2016 24.51 24.57 23.68 24.08 21,763,208 -0.14(-0.57%)
Jan 15, 2016 24.13 24.22 24.22 24.22 32,599,488 -0.60(-2.41%)
Jan 14, 2016 25.23 25.30 24.12 24.81 33,095,462 -0.16(-0.62%)
Jan 13, 2016 26.07 26.13 24.64 24.97 38,555,112 +0.16(+0.63%)
Jan 12, 2016 25.09 25.18 24.41 24.81 16,359,556 +0.04(+0.17%)
Jan 11, 2016 24.87 24.96 24.31 24.77 20,591,960 +0.59(+2.44%)
Jan 08, 2016 24.95 25.14 24.09 24.18 20,083,642 -0.38(-1.53%)
Jan 07, 2016 24.78 25.24 24.43 24.56 25,678,554 -1.05(-4.09%)
Jan 06, 2016 26.17 26.19 25.40 25.61 33,596,200 -0.95(-3.58%)
Jan 05, 2016 27.30 27.36 26.35 26.56 24,121,196 -0.72(-2.64%)
Jan 04, 2016 27.39 27.47 26.90 27.28 18,163,396 -0.57(-2.06%)
Dec 31, 2015 28.02 27.85 27.85 27.85 8,041,779 -0.26(-0.93%)
Dec 30, 2015 28.11 28.30 28.07 28.12 5,729,915 -0.14(-0.49%)
Dec 29, 2015 28.39 28.41 27.98 28.25 8,616,173 -0.01(-0.03%)
Dec 28, 2015 28.28 28.40 28.09 28.26 6,530,887 -0.07(-0.26%)
Dec 24, 2015 28.43 28.34 28.34 28.34 3,827,720 -0.15(-0.52%)
Dec 23, 2015 28.26 28.61 28.16 28.48 10,765,389 +0.40(+1.43%)
Dec 22, 2015 28.02 28.25 27.90 28.08 11,237,146 +0.38(+1.36%)
Dec 21, 2015 27.67 27.89 27.51 27.71 15,653,699 +0.13(+0.48%)
Dec 18, 2015 27.81 27.89 27.48 27.57 23,773,096 -0.36(-1.29%)
Dec 17, 2015 28.79 28.89 27.90 27.94 17,413,932 -0.84(-2.93%)
Dec 16, 2015 28.13 28.80 28.05 28.78 18,021,922 +0.79(+2.81%)
Dec 15, 2015 28.16 28.33 27.80 27.99 17,118,698 +0.12(+0.44%)
Dec 14, 2015 28.19 28.24 27.60 27.87 17,017,386 -0.13(-0.46%)
Dec 11, 2015 28.48 28.70 27.77 28.00 20,077,086 -0.88(-3.03%)
Dec 10, 2015 28.57 29.09 28.51 28.88 10,891,661 +0.15(+0.51%)
Dec 09, 2015 28.61 28.93 28.25 28.73 14,423,903 -0.02(-0.08%)
Dec 08, 2015 29.04 29.07 28.55 28.75 14,684,990 -0.53(-1.80%)
Dec 07, 2015 29.55 29.60 29.17 29.28 13,945,152 -0.10(-0.33%)
Dec 04, 2015 28.85 29.45 28.67 29.38 14,267,120 +0.63(+2.20%)
Dec 03, 2015 29.04 29.18 28.55 28.75 13,320,984 -0.21(-0.73%)
Dec 02, 2015 29.43 29.47 28.87 28.96 11,902,623 -0.43(-1.46%)
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.