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 (%)
Jun 30, 2014 28.70 28.95 28.23 28.48 26,589,866 -0.25(-0.87%)
Jun 27, 2014 28.81 29.05 28.73 28.73 32,415,418 -0.22(-0.76%)
Jun 26, 2014 28.94 29.00 28.56 28.95 14,611,964 -0.15(-0.51%)
Jun 25, 2014 28.60 29.17 28.59 29.10 15,481,486 +0.40(+1.39%)
Jun 24, 2014 28.73 29.08 28.61 28.70 19,161,384 -0.07(-0.25%)
Jun 23, 2014 28.41 28.87 28.39 28.77 14,713,275 +0.35(+1.24%)
Jun 20, 2014 28.67 28.70 28.32 28.41 17,870,298 -0.12(-0.41%)
Jun 19, 2014 28.52 28.74 28.40 28.53 14,362,586 +0.05(+0.19%)
Jun 18, 2014 28.52 28.61 28.19 28.48 20,797,160 -0.05(-0.17%)
Jun 17, 2014 28.14 28.54 27.94 28.52 16,841,484 +0.24(+0.83%)
Jun 16, 2014 27.84 28.38 27.84 28.29 15,768,956 +0.34(+1.21%)
Jun 13, 2014 27.75 28.07 27.75 27.95 15,357,032 +0.09(+0.31%)
Jun 12, 2014 28.24 28.46 27.84 27.86 21,418,896 -0.47(-1.66%)
Jun 11, 2014 28.42 28.47 28.18 28.34 11,302,075 -0.22(-0.77%)
Jun 10, 2014 28.46 28.79 28.38 28.55 10,754,244 -0.12(-0.41%)
Jun 06, 2014 28.30 28.83 28.04 28.67 22,490,136 +0.45(+1.61%)
Jun 05, 2014 28.75 28.82 28.13 28.22 32,221,220 -0.19(-0.68%)
Jun 04, 2014 27.62 28.69 27.50 28.41 42,487,912 +0.98(+3.57%)
Jun 03, 2014 27.32 27.77 27.03 27.43 21,888,026 +0.31(+1.15%)
Jun 02, 2014 26.87 27.15 26.68 27.12 14,834,384 +0.22(+0.81%)
May 30, 2014 26.68 26.95 26.61 26.90 18,215,958 +0.10(+0.38%)
May 29, 2014 26.92 26.96 26.65 26.80 13,965,964 -0.11(-0.40%)
May 28, 2014 26.52 26.93 26.42 26.91 16,119,303 +0.51(+1.92%)
May 27, 2014 26.39 26.44 26.27 26.40 11,046,520 +0.24(+0.92%)
May 23, 2014 26.05 26.16 26.16 26.16 10,626,374 +0.14(+0.55%)
May 22, 2014 25.98 26.22 25.91 26.02 8,152,654 -0.01(-0.04%)
May 21, 2014 25.79 26.16 25.75 26.03 15,880,957 +0.30(+1.18%)
May 20, 2014 26.58 26.68 25.64 25.73 31,905,638 -0.92(-3.45%)
May 19, 2014 26.33 26.72 26.30 26.65 11,541,938 +0.19(+0.74%)
May 16, 2014 26.26 26.96 26.05 26.45 27,619,128 -0.28(-1.05%)
May 15, 2014 26.93 27.03 26.32 26.73 23,228,038 -0.45(-1.66%)
May 14, 2014 27.31 27.31 27.07 27.18 13,490,426 -0.16(-0.60%)
May 13, 2014 27.10 27.38 26.92 27.35 11,521,028 +0.26(+0.95%)
May 12, 2014 26.75 27.18 26.75 27.09 12,134,521 +0.46(+1.72%)
May 09, 2014 27.07 27.15 26.57 26.63 21,598,884 -0.48(-1.78%)
May 08, 2014 27.21 27.56 27.02 27.11 13,140,461 -0.17(-0.63%)
May 07, 2014 27.20 27.31 26.93 27.28 11,862,276 +0.25(+0.92%)
May 06, 2014 27.28 27.34 27.03 27.03 12,834,178 +0.00(+0.00%)
May 05, 2014 27.10 27.14 26.94 27.03 10,746,323 -0.17(-0.63%)
May 02, 2014 27.25 27.49 27.12 27.21 14,649,950 +0.05(+0.20%)
May 01, 2014 26.97 27.54 26.87 27.15 25,093,374 +0.33(+1.22%)
Apr 30, 2014 26.33 26.87 26.33 26.82 17,817,936 +0.38(+1.44%)
Apr 29, 2014 26.22 26.53 26.16 26.44 15,537,025 +0.18(+0.68%)
Apr 28, 2014 26.40 26.40 26.07 26.26 25,834,700 +0.03(+0.12%)
Apr 25, 2014 26.10 26.51 26.10 26.23 20,608,240 -0.35(-1.32%)
Apr 24, 2014 27.62 27.77 26.08 26.58 42,756,776 -0.17(-0.64%)
Apr 23, 2014 26.68 26.93 26.53 26.75 20,643,038 +0.12(+0.47%)
Apr 22, 2014 26.47 26.79 26.45 26.63 15,747,781 +0.19(+0.74%)
Apr 21, 2014 26.41 26.61 26.26 26.44 12,705,933 +0.00(+0.00%)
Apr 17, 2014 26.32 26.44 26.44 26.44 15,875,871 +0.01(+0.03%)
Apr 16, 2014 26.21 26.44 25.92 26.43 23,277,872 +0.47(+1.83%)
Apr 15, 2014 25.53 26.02 25.12 25.95 30,066,232 +0.63(+2.49%)
Apr 14, 2014 25.12 25.58 25.01 25.32 24,065,050 +0.48(+1.94%)
Apr 11, 2014 25.67 25.74 24.66 24.84 58,825,724 -1.07(-4.11%)
Apr 10, 2014 26.23 26.50 25.91 25.91 44,015,424 -0.25(-0.95%)
Apr 09, 2014 26.37 26.64 26.14 26.16 42,254,164 -0.71(-2.64%)
Apr 08, 2014 26.57 26.92 26.33 26.86 25,927,746 +0.33(+1.23%)
Apr 07, 2014 26.97 27.02 26.31 26.54 31,268,160 -0.54(-2.01%)
Apr 04, 2014 27.68 27.77 26.96 27.08 26,181,754 -0.49(-1.78%)
Apr 03, 2014 27.18 27.62 27.02 27.57 26,295,072 +0.44(+1.61%)
Apr 02, 2014 26.96 27.27 26.75 27.14 53,650,924 +0.42(+1.57%)
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.