General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.49 29.73 29.28 29.35 18,451,262 -0.03(-0.12%)
Nov 29, 2016 28.92 29.39 28.78 29.38 14,833,840 +0.44(+1.53%)
Nov 28, 2016 29.19 29.22 28.86 28.94 13,542,296 -0.17(-0.58%)
Nov 25, 2016 28.90 29.16 28.84 29.11 6,257,239 +0.33(+1.15%)
Nov 23, 2016 28.78 28.78 28.78 0 +0.04(+0.15%)
Nov 22, 2016 27.89 28.74 27.85 28.73 14,452,525 +0.68(+2.42%)
Nov 21, 2016 28.24 28.28 28.02 28.05 13,712,981 +0.01(+0.03%)
Nov 18, 2016 28.39 28.40 28.01 28.05 10,139,608 -0.36(-1.26%)
Nov 17, 2016 28.02 28.42 27.83 28.40 13,773,933 +0.16(+0.57%)
Nov 16, 2016 28.35 28.35 28.10 28.24 10,379,802 -0.17(-0.60%)
Nov 15, 2016 28.30 28.56 28.13 28.41 12,832,815 +0.13(+0.45%)
Nov 14, 2016 28.81 29.25 28.09 28.28 23,785,156 -0.63(-2.18%)
Nov 11, 2016 27.61 29.14 27.52 28.91 38,880,392 +1.10(+3.94%)
Nov 10, 2016 26.29 27.90 26.27 27.82 32,722,766 +1.50(+5.72%)
Nov 09, 2016 26.27 26.28 25.67 26.31 45,409,584 -0.65(-2.43%)
Nov 08, 2016 27.11 27.17 26.69 26.97 12,192,616 -0.25(-0.91%)
Nov 07, 2016 26.84 27.32 26.80 27.21 15,952,958 +0.73(+2.76%)
Nov 04, 2016 26.35 26.80 26.29 26.48 15,027,063 +0.08(+0.29%)
Nov 03, 2016 26.73 26.89 26.30 26.41 16,144,020 -0.32(-1.21%)
Nov 02, 2016 26.63 26.96 26.61 26.73 13,840,906 -0.03(-0.10%)
Nov 01, 2016 26.94 27.26 26.51 26.75 17,258,614 -0.10(-0.38%)
Oct 31, 2016 26.70 26.90 26.64 26.86 9,359,407 +0.24(+0.89%)
Oct 28, 2016 26.63 26.99 26.53 26.62 12,439,333 -0.01(-0.03%)
Oct 27, 2016 26.98 27.01 26.51 26.63 24,299,214 -0.21(-0.79%)
Oct 26, 2016 26.53 26.97 26.45 26.84 17,597,418 -0.02(-0.06%)
Oct 25, 2016 27.92 27.92 26.68 26.86 40,085,576 -1.17(-4.18%)
Oct 24, 2016 27.35 28.11 27.32 28.03 23,805,544 +0.80(+2.93%)
Oct 21, 2016 26.84 27.34 26.75 27.23 14,091,471 +0.25(+0.91%)
Oct 20, 2016 27.01 27.08 26.68 26.98 9,504,674 -0.09(-0.31%)
Oct 19, 2016 26.80 27.18 26.75 27.07 10,776,479 +0.38(+1.43%)
Oct 18, 2016 27.05 27.09 26.51 26.69 9,381,978 -0.14(-0.51%)
Oct 17, 2016 27.06 27.25 26.80 26.82 8,795,726 -0.26(-0.97%)
Oct 14, 2016 26.99 27.19 26.92 27.08 13,067,655 +0.31(+1.14%)
Oct 13, 2016 26.75 26.88 26.24 26.78 14,241,593 -0.14(-0.54%)
Oct 12, 2016 27.11 27.19 26.90 26.92 6,586,266 -0.18(-0.66%)
Oct 11, 2016 27.39 27.43 26.93 27.10 9,386,869 -0.22(-0.81%)
Oct 10, 2016 27.46 27.71 27.29 27.32 7,171,586 -0.16(-0.59%)
Oct 07, 2016 27.62 27.71 27.24 27.48 10,483,423 -0.16(-0.58%)
Oct 06, 2016 27.65 27.74 27.37 27.65 10,132,471 -0.13(-0.46%)
Oct 05, 2016 27.46 27.86 27.39 27.77 13,053,459 +0.43(+1.59%)
Oct 04, 2016 27.26 27.59 27.23 27.34 10,008,952 +0.11(+0.41%)
Oct 03, 2016 26.89 27.40 26.86 27.23 13,385,157 +0.23(+0.85%)
Sep 30, 2016 26.88 27.15 26.83 27.00 10,950,069 +0.25(+0.92%)
Sep 29, 2016 27.00 27.16 26.73 26.75 10,371,402 -0.36(-1.32%)
Sep 28, 2016 26.98 27.14 26.80 27.11 12,585,923 +0.25(+0.95%)
Sep 27, 2016 27.00 27.16 26.80 26.86 17,004,336 -0.17(-0.63%)
Sep 26, 2016 27.21 27.30 26.98 27.03 14,944,433 -0.27(-1.00%)
Sep 23, 2016 27.28 27.51 27.24 27.30 11,545,649 -0.23(-0.83%)
Sep 22, 2016 27.42 27.59 27.42 27.53 14,159,425 +0.24(+0.87%)
Sep 21, 2016 26.96 27.33 26.96 27.29 17,024,530 +0.39(+1.45%)
Sep 20, 2016 27.12 27.14 26.63 26.90 15,150,788 -0.06(-0.22%)
Sep 19, 2016 27.11 27.26 26.91 26.96 37,929,404 +0.64(+2.42%)
Sep 16, 2016 26.46 26.46 26.01 26.32 15,038,815 -0.13(-0.48%)
Sep 15, 2016 26.13 26.54 26.12 26.45 15,849,141 +0.35(+1.34%)
Sep 14, 2016 26.17 26.23 25.91 26.10 15,182,862 -0.20(-0.74%)
Sep 13, 2016 26.36 26.47 26.19 26.29 19,018,368 -0.20(-0.77%)
Sep 12, 2016 25.80 26.64 25.61 26.50 20,297,350 +0.59(+2.30%)
Sep 09, 2016 26.72 26.82 25.81 25.90 26,447,242 -1.05(-3.88%)
Sep 08, 2016 27.07 27.20 26.92 26.95 13,892,987 -0.15(-0.56%)
Sep 07, 2016 27.19 27.19 26.87 27.10 14,772,783 +0.13(+0.47%)
Sep 06, 2016 27.08 27.16 26.75 26.97 19,964,516 -0.03(-0.12%)
Sep 02, 2016 26.77 27.01 27.01 27.01 12,894,013 +0.30(+1.13%)
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.