General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.38 24.74 24.31 24.44 12,434,325 -0.16(-0.64%)
Feb 26, 2016 24.68 24.87 24.52 24.60 19,007,374 +0.11(+0.44%)
Feb 25, 2016 23.93 24.50 23.70 24.49 14,339,291 +0.55(+2.29%)
Feb 24, 2016 23.84 23.99 23.09 23.94 25,280,992 -0.45(-1.84%)
Feb 23, 2016 24.41 24.75 24.31 24.39 11,984,020 -0.21(-0.84%)
Feb 22, 2016 23.89 24.60 24.10 24.60 14,703,617 +0.71(+2.95%)
Feb 19, 2016 23.97 24.06 23.56 23.89 14,892,314 -0.21(-0.86%)
Feb 18, 2016 24.45 24.53 24.00 24.10 14,645,354 -0.20(-0.82%)
Feb 17, 2016 23.96 24.36 23.82 24.30 15,965,736 +0.57(+2.41%)
Feb 16, 2016 23.24 23.73 23.04 23.72 17,611,808 +0.72(+3.14%)
Feb 12, 2016 22.60 23.00 23.00 23.00 13,300,559 +0.67(+3.01%)
Feb 11, 2016 22.81 23.31 22.16 22.33 30,308,896 -0.67(-2.92%)
Feb 10, 2016 23.34 23.77 22.99 23.00 18,260,496 -0.13(-0.57%)
Feb 09, 2016 23.35 23.96 23.05 23.14 26,078,920 -0.67(-2.82%)
Feb 08, 2016 23.48 23.94 23.28 23.81 23,092,964 +0.12(+0.49%)
Feb 05, 2016 23.80 24.24 23.59 23.69 17,015,970 -0.08(-0.35%)
Feb 04, 2016 24.02 24.25 23.33 23.77 25,297,536 -0.23(-0.97%)
Feb 03, 2016 24.99 25.10 23.39 24.01 35,006,308 -0.61(-2.46%)
Feb 02, 2016 24.90 25.06 23.97 24.61 28,609,776 -0.38(-1.53%)
Feb 01, 2016 24.46 25.10 24.16 24.99 16,658,092 +0.39(+1.59%)
Jan 29, 2016 24.21 24.60 24.09 24.60 16,197,473 +0.51(+2.14%)
Jan 28, 2016 24.46 24.47 23.58 24.09 19,753,026 -0.16(-0.65%)
Jan 27, 2016 24.67 24.82 24.07 24.25 15,565,361 -0.37(-1.48%)
Jan 26, 2016 24.41 24.70 24.11 24.61 14,041,370 +0.35(+1.44%)
Jan 25, 2016 24.35 24.56 24.09 24.26 40,508,932 -0.04(-0.17%)
Jan 22, 2016 25.04 25.14 24.10 24.31 22,048,474 -0.22(-0.91%)
Jan 21, 2016 24.46 25.02 24.13 24.53 19,083,822 +0.11(+0.44%)
Jan 20, 2016 23.96 24.82 23.51 24.42 25,876,564 +0.02(+0.07%)
Jan 19, 2016 24.85 24.90 24.00 24.41 21,471,084 -0.14(-0.57%)
Jan 15, 2016 24.46 24.55 24.55 24.55 32,161,910 -0.61(-2.41%)
Jan 14, 2016 25.58 25.64 24.45 25.15 32,651,228 -0.16(-0.62%)
Jan 13, 2016 26.42 26.48 24.98 25.31 38,037,592 +0.16(+0.63%)
Jan 12, 2016 25.43 25.52 24.74 25.15 16,139,965 +0.04(+0.17%)
Jan 11, 2016 25.21 25.30 24.64 25.11 20,315,558 +0.60(+2.44%)
Jan 08, 2016 25.29 25.48 24.42 24.51 19,814,064 -0.38(-1.53%)
Jan 07, 2016 25.12 25.58 24.76 24.90 25,333,874 -1.06(-4.09%)
Jan 06, 2016 26.52 26.55 25.74 25.96 33,145,244 -0.96(-3.58%)
Jan 05, 2016 27.67 27.73 26.71 26.92 23,797,422 -0.73(-2.64%)
Jan 04, 2016 27.77 27.84 27.26 27.65 17,919,592 -0.58(-2.06%)
Dec 31, 2015 28.40 28.23 28.23 28.23 7,933,835 -0.27(-0.93%)
Dec 30, 2015 28.49 28.68 28.46 28.50 5,653,003 -0.14(-0.49%)
Dec 29, 2015 28.77 28.80 28.36 28.64 8,500,520 -0.01(-0.03%)
Dec 28, 2015 28.66 28.78 28.47 28.65 6,443,224 -0.07(-0.26%)
Dec 24, 2015 28.82 28.72 28.72 28.72 3,776,342 -0.15(-0.52%)
Dec 23, 2015 28.65 29.00 28.54 28.87 10,620,887 +0.41(+1.43%)
Dec 22, 2015 28.40 28.63 28.28 28.46 11,086,312 +0.38(+1.36%)
Dec 21, 2015 28.05 28.27 27.88 28.08 15,443,582 +0.13(+0.48%)
Dec 18, 2015 28.19 28.27 27.85 27.95 23,453,994 -0.37(-1.29%)
Dec 17, 2015 29.18 29.28 28.28 28.32 17,180,188 -0.86(-2.93%)
Dec 16, 2015 28.51 29.20 28.43 29.17 17,780,018 +0.80(+2.81%)
Dec 15, 2015 28.55 28.72 28.18 28.37 16,888,924 +0.12(+0.44%)
Dec 14, 2015 28.57 28.62 27.97 28.25 16,788,970 -0.13(-0.46%)
Dec 11, 2015 28.87 29.09 28.15 28.38 19,807,604 -0.89(-3.03%)
Dec 10, 2015 28.96 29.48 28.90 29.27 10,745,469 +0.15(+0.51%)
Dec 09, 2015 29.00 29.33 28.64 29.12 14,230,299 -0.02(-0.08%)
Dec 08, 2015 29.43 29.47 28.94 29.15 14,487,882 -0.53(-1.80%)
Dec 07, 2015 29.95 30.00 29.57 29.68 13,757,974 -0.10(-0.33%)
Dec 04, 2015 29.24 29.85 29.06 29.78 14,075,621 +0.64(+2.20%)
Dec 03, 2015 29.43 29.57 28.94 29.14 13,142,184 -0.21(-0.73%)
Dec 02, 2015 29.83 29.87 29.26 29.35 11,742,861 -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.