General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.66 29.89 29.33 29.33 17,222,038 -0.14(-0.47%)
Nov 27, 2015 29.46 29.57 29.35 29.47 3,577,803 +0.02(+0.08%)
Nov 25, 2015 29.29 29.45 29.45 29.45 8,999,528 +0.10(+0.33%)
Nov 24, 2015 28.98 29.44 28.92 29.35 12,742,590 +0.11(+0.39%)
Nov 23, 2015 29.49 29.88 29.22 29.24 12,040,318 -0.21(-0.72%)
Nov 20, 2015 29.42 29.52 29.18 29.45 13,319,175 +0.16(+0.55%)
Nov 19, 2015 29.52 29.55 29.23 29.29 12,044,299 -0.26(-0.88%)
Nov 18, 2015 28.69 29.56 28.61 29.55 18,343,314 +1.01(+3.55%)
Nov 17, 2015 28.56 28.84 28.37 28.53 14,496,413 +0.03(+0.11%)
Nov 16, 2015 27.80 28.54 27.79 28.50 17,936,902 +0.70(+2.51%)
Nov 13, 2015 28.34 28.50 27.70 27.80 14,920,199 -0.63(-2.22%)
Nov 12, 2015 28.64 28.75 28.38 28.44 13,143,032 -0.37(-1.29%)
Nov 11, 2015 28.96 29.18 28.78 28.81 8,331,978 -0.06(-0.20%)
Nov 10, 2015 28.80 28.87 28.49 28.86 11,953,011 -0.04(-0.14%)
Nov 09, 2015 29.16 29.27 28.72 28.91 12,334,441 -0.06(-0.22%)
Nov 06, 2015 28.62 29.01 28.57 28.97 11,571,393 +0.25(+0.87%)
Nov 05, 2015 28.79 28.82 28.52 28.72 9,476,911 +0.02(+0.06%)
Nov 04, 2015 29.04 29.11 28.67 28.70 15,692,687 -0.29(-1.01%)
Nov 03, 2015 28.79 29.16 28.65 28.99 18,688,990 +0.17(+0.59%)
Nov 02, 2015 28.27 28.97 28.25 28.82 14,633,528 +0.53(+1.89%)
Oct 30, 2015 28.24 28.52 27.92 28.29 13,233,581 +0.13(+0.46%)
Oct 29, 2015 28.39 28.40 27.64 28.16 14,916,446 -0.38(-1.33%)
Oct 28, 2015 28.35 28.61 28.08 28.54 11,931,393 +0.20(+0.71%)
Oct 27, 2015 28.68 28.76 28.15 28.34 19,171,938 -0.57(-1.96%)
Oct 26, 2015 29.09 29.12 28.57 28.91 17,289,714 -0.23(-0.78%)
Oct 23, 2015 28.80 29.22 28.69 29.13 22,555,352 +0.43(+1.50%)
Oct 22, 2015 28.88 28.99 28.35 28.70 28,022,440 +0.00(+0.00%)
Oct 21, 2015 28.33 29.07 28.14 28.70 45,959,080 +1.57(+5.79%)
Oct 20, 2015 26.89 27.46 26.81 27.13 14,619,837 +0.19(+0.72%)
Oct 19, 2015 26.74 26.98 26.58 26.94 12,443,527 +0.07(+0.27%)
Oct 16, 2015 27.04 27.11 26.64 26.86 11,656,404 -0.14(-0.51%)
Oct 15, 2015 27.19 27.28 26.87 27.00 13,382,167 -0.01(-0.03%)
Oct 14, 2015 26.90 27.15 26.68 27.01 14,776,297 +0.16(+0.60%)
Oct 13, 2015 26.62 27.04 26.51 26.85 14,548,193 +0.09(+0.33%)
Oct 12, 2015 26.77 26.87 26.44 26.76 13,286,019 +0.06(+0.21%)
Oct 09, 2015 27.02 27.25 26.57 26.70 17,485,072 -0.39(-1.44%)
Oct 08, 2015 26.70 27.15 26.63 27.09 15,931,048 +0.31(+1.15%)
Oct 07, 2015 26.30 26.90 26.26 26.78 19,448,922 +0.67(+2.58%)
Oct 06, 2015 25.78 26.24 25.78 26.11 17,541,514 +0.37(+1.45%)
Oct 05, 2015 25.85 26.06 25.54 25.74 19,012,162 +0.02(+0.09%)
Oct 02, 2015 24.47 25.74 24.44 25.71 20,480,704 +0.86(+3.46%)
Oct 01, 2015 24.55 24.92 24.29 24.85 22,535,624 +0.53(+2.17%)
Sep 30, 2015 24.00 24.39 23.80 24.33 23,362,484 +0.70(+2.98%)
Sep 29, 2015 23.22 23.74 23.00 23.62 21,032,394 +0.48(+2.07%)
Sep 28, 2015 23.74 23.76 23.05 23.14 19,310,998 -0.69(-2.89%)
Sep 25, 2015 24.14 24.18 23.69 23.83 16,498,254 -0.02(-0.10%)
Sep 24, 2015 23.83 23.91 23.31 23.86 24,293,796 -0.23(-0.94%)
Sep 23, 2015 24.32 24.42 23.97 24.08 13,915,016 -0.25(-1.03%)
Sep 22, 2015 23.84 24.36 23.83 24.33 21,210,144 -0.48(-1.93%)
Sep 21, 2015 24.85 25.08 24.62 24.81 17,678,222 +0.09(+0.36%)
Sep 18, 2015 25.10 25.22 24.69 24.72 38,360,636 -0.65(-2.56%)
Sep 17, 2015 25.32 25.78 25.23 25.37 20,539,624 +0.09(+0.35%)
Sep 16, 2015 25.19 25.58 25.06 25.28 21,072,412 +0.17(+0.68%)
Sep 15, 2015 24.93 25.57 24.93 25.11 27,642,872 +0.22(+0.88%)
Sep 14, 2015 24.40 24.93 24.36 24.89 24,863,626 +0.46(+1.89%)
Sep 11, 2015 24.32 24.47 23.97 24.43 18,935,796 +0.12(+0.50%)
Sep 10, 2015 23.65 24.69 23.65 24.31 23,041,774 +0.60(+2.53%)
Sep 09, 2015 24.18 24.34 23.63 23.71 20,052,120 -0.21(-0.87%)
Sep 08, 2015 23.61 23.97 23.61 23.92 24,108,430 +0.80(+3.46%)
Sep 04, 2015 23.04 23.12 23.12 23.12 16,783,542 -0.18(-0.79%)
Sep 03, 2015 23.52 23.78 23.23 23.30 14,370,597 -0.08(-0.34%)
Sep 02, 2015 23.22 23.39 22.91 23.38 13,461,274 +0.46(+1.99%)
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.