General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.43 24.79 24.37 24.49 12,406,734 -0.16(-0.64%)
Feb 26, 2016 24.73 24.93 24.57 24.65 18,965,196 +0.11(+0.44%)
Feb 25, 2016 23.99 24.55 23.75 24.54 14,307,473 +0.55(+2.29%)
Feb 24, 2016 23.89 24.04 23.14 23.99 25,224,896 -0.45(-1.84%)
Feb 23, 2016 24.47 24.81 24.36 24.44 11,957,428 -0.21(-0.84%)
Feb 22, 2016 23.94 24.66 24.15 24.65 14,670,990 +0.71(+2.95%)
Feb 19, 2016 24.03 24.11 23.61 23.94 14,859,269 -0.21(-0.86%)
Feb 18, 2016 24.50 24.58 24.06 24.15 14,612,856 -0.20(-0.82%)
Feb 17, 2016 24.01 24.42 23.88 24.35 15,930,309 +0.57(+2.41%)
Feb 16, 2016 23.29 23.79 23.10 23.78 17,572,728 +0.72(+3.14%)
Feb 12, 2016 22.65 23.05 23.05 23.05 13,271,046 +0.67(+3.01%)
Feb 11, 2016 22.86 23.36 22.21 22.38 30,241,642 -0.67(-2.92%)
Feb 10, 2016 23.39 23.83 23.04 23.05 18,219,978 -0.13(-0.57%)
Feb 09, 2016 23.40 24.02 23.10 23.19 26,021,052 -0.67(-2.82%)
Feb 08, 2016 23.53 23.99 23.34 23.86 23,041,722 +0.12(+0.49%)
Feb 05, 2016 23.85 24.29 23.64 23.74 16,978,212 -0.08(-0.35%)
Feb 04, 2016 24.08 24.30 23.38 23.83 25,241,402 -0.23(-0.97%)
Feb 03, 2016 25.04 25.16 23.44 24.06 34,928,632 -0.61(-2.46%)
Feb 02, 2016 24.95 25.12 24.02 24.67 28,546,292 -0.38(-1.53%)
Feb 01, 2016 24.51 25.16 24.21 25.05 16,621,128 +0.39(+1.59%)
Jan 29, 2016 24.27 24.66 24.14 24.66 16,161,531 +0.52(+2.14%)
Jan 28, 2016 24.52 24.53 23.63 24.14 19,709,196 -0.16(-0.65%)
Jan 27, 2016 24.73 24.88 24.13 24.30 15,530,822 -0.37(-1.48%)
Jan 26, 2016 24.47 24.75 24.16 24.67 14,010,213 +0.35(+1.44%)
Jan 25, 2016 24.40 24.62 24.14 24.32 40,419,044 -0.04(-0.17%)
Jan 22, 2016 25.09 25.20 24.15 24.36 21,999,550 -0.22(-0.91%)
Jan 21, 2016 24.51 25.07 24.19 24.58 19,041,476 +0.11(+0.44%)
Jan 20, 2016 24.01 24.88 23.56 24.48 25,819,144 +0.02(+0.07%)
Jan 19, 2016 24.90 24.96 24.05 24.46 21,423,442 -0.14(-0.57%)
Jan 15, 2016 24.51 24.60 24.60 24.60 32,090,544 -0.61(-2.41%)
Jan 14, 2016 25.63 25.70 24.50 25.21 32,578,776 -0.16(-0.62%)
Jan 13, 2016 26.48 26.54 25.03 25.37 37,953,192 +0.16(+0.63%)
Jan 12, 2016 25.48 25.58 24.79 25.21 16,104,151 +0.04(+0.17%)
Jan 11, 2016 25.27 25.36 24.69 25.17 20,270,480 +0.60(+2.44%)
Jan 08, 2016 25.34 25.54 24.48 24.57 19,770,098 -0.38(-1.53%)
Jan 07, 2016 25.18 25.64 24.81 24.95 25,277,660 -1.06(-4.09%)
Jan 06, 2016 26.58 26.61 25.80 26.02 33,071,696 -0.97(-3.58%)
Jan 05, 2016 27.73 27.80 26.77 26.98 23,744,616 -0.73(-2.64%)
Jan 04, 2016 27.83 27.90 27.32 27.71 17,879,830 -0.58(-2.06%)
Dec 31, 2015 28.46 28.30 28.30 28.30 7,916,231 -0.27(-0.93%)
Dec 30, 2015 28.55 28.75 28.52 28.56 5,640,460 -0.14(-0.49%)
Dec 29, 2015 28.84 28.86 28.42 28.70 8,481,657 -0.01(-0.03%)
Dec 28, 2015 28.73 28.85 28.54 28.71 6,428,926 -0.07(-0.26%)
Dec 24, 2015 28.89 28.79 28.79 28.79 3,767,962 -0.15(-0.52%)
Dec 23, 2015 28.71 29.07 28.60 28.94 10,597,320 +0.41(+1.43%)
Dec 22, 2015 28.46 28.69 28.34 28.53 11,061,712 +0.38(+1.36%)
Dec 21, 2015 28.11 28.34 27.95 28.15 15,409,314 +0.13(+0.48%)
Dec 18, 2015 28.25 28.34 27.91 28.01 23,401,952 -0.37(-1.29%)
Dec 17, 2015 29.24 29.34 28.34 28.38 17,142,066 -0.86(-2.93%)
Dec 16, 2015 28.58 29.26 28.49 29.24 17,740,564 +0.80(+2.81%)
Dec 15, 2015 28.61 28.78 28.24 28.44 16,851,448 +0.12(+0.44%)
Dec 14, 2015 28.63 28.68 28.03 28.31 16,751,717 -0.13(-0.46%)
Dec 11, 2015 28.93 29.15 28.21 28.44 19,763,652 -0.89(-3.03%)
Dec 10, 2015 29.02 29.55 28.96 29.33 10,721,625 +0.15(+0.51%)
Dec 09, 2015 29.06 29.39 28.70 29.19 14,198,723 -0.02(-0.08%)
Dec 08, 2015 29.50 29.53 29.00 29.21 14,455,735 -0.54(-1.80%)
Dec 07, 2015 30.02 30.07 29.63 29.75 13,727,446 -0.10(-0.33%)
Dec 04, 2015 29.31 29.92 29.12 29.84 14,044,388 +0.64(+2.20%)
Dec 03, 2015 29.50 29.64 29.00 29.20 13,113,022 -0.21(-0.73%)
Dec 02, 2015 29.89 29.93 29.33 29.42 11,716,804 -0.44(-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.