General Motors (NY: GM )

38.20 +0.24 (+0.63%)
Official Closing Price Updated: 6:30 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.07 27.81 27.81 27.81 15,414,734 -0.14(-0.51%)
Dec 30, 2014 27.53 28.04 27.41 27.95 18,787,820 +0.39(+1.42%)
Dec 29, 2014 26.98 27.75 26.92 27.56 20,904,182 +0.69(+2.58%)
Dec 26, 2014 26.73 26.97 26.65 26.87 8,376,935 +0.24(+0.90%)
Dec 24, 2014 26.71 26.63 26.63 26.63 5,643,838 -0.10(-0.39%)
Dec 23, 2014 26.67 26.85 26.59 26.73 10,631,591 +0.26(+0.99%)
Dec 22, 2014 25.99 26.54 25.99 26.47 16,622,081 +0.33(+1.28%)
Dec 19, 2014 25.30 26.23 25.29 26.14 23,839,366 +0.84(+3.34%)
Dec 18, 2014 25.21 25.29 24.83 25.29 17,703,652 +0.48(+1.93%)
Dec 17, 2014 24.54 24.93 24.41 24.81 16,599,774 +0.33(+1.37%)
Dec 16, 2014 24.39 24.74 24.14 24.48 30,493,034 -0.21(-0.87%)
Dec 15, 2014 25.25 25.31 24.68 24.70 20,143,066 -0.45(-1.81%)
Dec 12, 2014 25.44 25.62 25.15 25.15 14,108,520 -0.49(-1.93%)
Dec 11, 2014 25.60 26.04 25.48 25.64 16,641,352 +0.18(+0.69%)
Dec 10, 2014 26.07 26.17 25.39 25.47 14,538,665 -0.67(-2.56%)
Dec 09, 2014 25.71 26.18 25.63 26.14 13,973,850 +0.10(+0.40%)
Dec 08, 2014 26.70 26.73 25.98 26.03 20,241,666 -0.76(-2.82%)
Dec 05, 2014 26.24 26.92 26.19 26.79 22,456,028 +0.66(+2.54%)
Dec 04, 2014 26.58 26.59 26.08 26.13 14,800,517 -0.43(-1.64%)
Dec 03, 2014 26.35 26.67 26.33 26.56 14,749,235 +0.30(+1.14%)
Dec 02, 2014 26.10 26.55 26.05 26.26 18,726,696 +0.25(+0.97%)
Dec 01, 2014 26.30 26.43 25.95 26.01 18,115,006 -0.39(-1.47%)
Nov 28, 2014 25.58 26.48 25.45 26.40 17,781,414 +1.07(+4.24%)
Nov 26, 2014 25.48 25.32 25.32 25.32 9,390,467 -0.13(-0.50%)
Nov 25, 2014 25.46 25.57 25.24 25.45 11,739,530 +0.03(+0.12%)
Nov 24, 2014 25.46 25.54 25.08 25.42 16,858,424 +0.05(+0.19%)
Nov 21, 2014 25.69 25.70 25.24 25.37 10,850,330 +0.00(+0.00%)
Nov 20, 2014 25.23 25.47 25.11 25.37 10,198,303 -0.02(-0.06%)
Nov 19, 2014 25.43 25.51 25.22 25.38 10,499,370 -0.09(-0.37%)
Nov 18, 2014 25.59 25.65 25.16 25.48 12,368,636 -0.03(-0.12%)
Nov 17, 2014 25.27 25.65 25.19 25.51 15,068,864 +0.41(+1.64%)
Nov 14, 2014 24.99 25.27 24.86 25.10 10,763,665 +0.11(+0.44%)
Nov 13, 2014 24.88 25.19 24.84 24.99 10,579,780 +0.18(+0.73%)
Nov 12, 2014 24.71 24.91 24.56 24.81 9,442,847 +0.06(+0.22%)
Nov 11, 2014 24.51 24.79 24.48 24.75 9,488,964 +0.18(+0.74%)
Nov 10, 2014 24.74 24.87 24.33 24.57 12,987,613 -0.37(-1.49%)
Nov 07, 2014 24.72 25.06 24.67 24.94 12,754,820 +0.17(+0.70%)
Nov 06, 2014 24.24 24.84 24.20 24.77 16,121,531 +0.51(+2.08%)
Nov 05, 2014 24.60 24.62 24.13 24.26 14,069,784 -0.07(-0.29%)
Nov 04, 2014 24.51 24.72 24.22 24.33 15,271,093 -0.28(-1.15%)
Nov 03, 2014 24.75 24.84 24.31 24.62 12,560,699 -0.17(-0.70%)
Oct 31, 2014 24.60 24.97 24.44 24.79 19,680,100 +0.49(+2.01%)
Oct 30, 2014 24.14 24.50 24.04 24.30 12,758,660 +0.05(+0.20%)
Oct 29, 2014 24.63 24.70 23.96 24.26 14,739,827 -0.36(-1.44%)
Oct 28, 2014 24.00 24.65 23.79 24.61 33,018,024 +0.86(+3.62%)
Oct 27, 2014 23.81 24.07 23.72 23.75 16,198,446 +0.03(+0.13%)
Oct 24, 2014 24.51 24.70 23.67 23.72 38,392,500 -0.70(-2.88%)
Oct 23, 2014 25.23 25.26 24.33 24.42 32,220,472 -0.30(-1.21%)
Oct 22, 2014 24.17 24.88 24.14 24.72 22,600,800 +0.37(+1.52%)
Oct 21, 2014 24.08 24.53 23.94 24.35 15,927,983 +0.39(+1.65%)
Oct 20, 2014 23.86 23.92 23.74 23.96 14,818,596 +0.08(+0.33%)
Oct 17, 2014 23.99 24.45 23.82 23.88 23,227,460 +0.24(+1.00%)
Oct 16, 2014 23.00 23.81 22.97 23.64 23,081,242 +0.20(+0.84%)
Oct 15, 2014 23.43 23.89 22.76 23.44 37,516,608 -0.33(-1.39%)
Oct 14, 2014 23.61 23.99 23.57 23.77 18,359,168 +0.25(+1.07%)
Oct 13, 2014 23.92 24.18 23.47 23.52 22,448,690 -0.39(-1.65%)
Oct 10, 2014 23.91 24.43 23.82 23.92 25,958,168 -0.58(-2.38%)
Oct 09, 2014 25.34 25.37 24.33 24.50 29,253,818 -0.91(-3.57%)
Oct 08, 2014 25.14 25.44 24.31 25.41 35,852,396 +0.32(+1.29%)
Oct 07, 2014 26.09 26.09 24.99 25.08 32,498,118 -1.56(-5.87%)
Oct 06, 2014 26.72 27.04 26.35 26.65 11,519,150 -0.01(-0.03%)
Oct 03, 2014 26.40 26.77 26.25 26.66 21,506,882 +0.46(+1.75%)
Oct 02, 2014 25.68 26.37 25.65 26.20 26,336,024 +0.54(+2.12%)
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.