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 28, 2014 28.32 28.35 27.68 27.91 57,513,700 -0.44(-1.55%)
Feb 27, 2014 28.19 28.42 27.74 28.35 37,281,160 -0.05(-0.16%)
Feb 26, 2014 27.72 28.63 27.71 28.40 34,568,844 +0.56(+2.02%)
Feb 25, 2014 28.28 28.38 27.76 27.84 29,173,084 -0.35(-1.23%)
Feb 24, 2014 28.31 28.39 28.11 28.18 28,646,780 -0.11(-0.38%)
Feb 21, 2014 28.29 28.34 27.87 28.29 67,079,136 +0.14(+0.49%)
Feb 20, 2014 27.91 28.22 27.76 28.15 24,160,082 +0.37(+1.33%)
Feb 19, 2014 27.93 28.31 27.76 27.78 29,891,362 -0.22(-0.77%)
Feb 18, 2014 28.09 28.14 27.76 28.00 31,842,252 +0.28(+1.00%)
Feb 14, 2014 27.27 27.72 27.72 27.72 29,524,484 +0.58(+2.13%)
Feb 13, 2014 27.12 27.16 26.80 27.14 39,548,576 -0.28(-1.01%)
Feb 12, 2014 27.37 27.49 27.09 27.42 30,209,160 +0.24(+0.88%)
Feb 11, 2014 27.16 27.56 27.14 27.18 30,823,362 +0.27(+1.00%)
Feb 10, 2014 27.69 27.70 26.70 26.91 56,107,280 -0.93(-3.35%)
Feb 07, 2014 27.74 28.12 27.31 27.85 40,634,136 +0.68(+2.50%)
Feb 06, 2014 26.55 27.62 26.50 27.17 69,611,536 -0.01(-0.03%)
Feb 05, 2014 27.64 27.64 26.96 27.17 38,154,984 -0.45(-1.62%)
Feb 04, 2014 27.35 27.74 27.18 27.62 27,164,578 +0.44(+1.62%)
Feb 03, 2014 27.97 28.00 26.99 27.18 50,538,164 -0.64(-2.30%)
Jan 31, 2014 27.93 28.41 27.67 27.82 35,288,368 -0.59(-2.06%)
Jan 30, 2014 28.44 28.59 28.13 28.41 20,074,008 +0.38(+1.35%)
Jan 29, 2014 27.81 28.50 27.77 28.03 22,723,388 -0.35(-1.25%)
Jan 28, 2014 28.66 28.69 28.32 28.39 20,651,064 +0.04(+0.14%)
Jan 27, 2014 28.38 28.75 27.81 28.35 43,975,008 -0.05(-0.19%)
Jan 24, 2014 29.36 29.39 28.30 28.40 51,446,356 -1.23(-4.14%)
Jan 23, 2014 29.57 29.69 29.23 29.63 26,637,084 -0.29(-0.98%)
Jan 22, 2014 29.61 29.94 29.40 29.92 21,915,606 +0.35(+1.20%)
Jan 21, 2014 29.99 30.07 29.23 29.57 39,923,564 -0.20(-0.67%)
Jan 17, 2014 30.13 29.77 29.77 29.77 36,314,492 -0.31(-1.03%)
Jan 16, 2014 30.31 30.50 29.89 30.07 46,793,104 -0.29(-0.96%)
Jan 15, 2014 30.86 30.67 30.04 30.37 115,683,544 -0.49(-1.60%)
Jan 14, 2014 30.67 30.97 30.51 30.86 21,342,814 +0.34(+1.11%)
Jan 13, 2014 30.97 31.34 30.41 30.52 27,222,642 -0.35(-1.12%)
Jan 10, 2014 31.31 31.37 30.72 30.87 18,940,490 -0.35(-1.14%)
Jan 09, 2014 31.52 31.57 31.06 31.22 12,694,337 +0.05(+0.17%)
Jan 08, 2014 31.10 31.49 31.00 31.17 14,736,705 +0.17(+0.55%)
Jan 07, 2014 31.39 31.57 30.92 31.00 18,356,322 -0.15(-0.50%)
Jan 06, 2014 30.77 31.30 30.57 31.15 31,520,376 +0.64(+2.10%)
Jan 03, 2014 31.55 31.58 30.07 30.51 53,726,780 -1.06(-3.37%)
Jan 02, 2014 31.37 31.66 31.11 31.58 19,138,504 +0.06(+0.20%)
Dec 31, 2013 31.39 31.52 31.52 31.52 14,395,573 +0.14(+0.44%)
Dec 30, 2013 31.62 31.72 31.35 31.38 11,324,953 -0.19(-0.61%)
Dec 27, 2013 31.86 31.96 31.51 31.57 13,036,330 -0.45(-1.40%)
Dec 26, 2013 31.65 32.27 31.65 32.02 14,482,641 +0.49(+1.57%)
Dec 24, 2013 31.81 31.86 31.49 31.52 9,862,528 -0.32(-0.99%)
Dec 23, 2013 31.54 32.06 31.32 31.84 26,357,166 +0.23(+0.73%)
Dec 20, 2013 31.28 31.66 30.98 31.61 64,394,832 +0.53(+1.71%)
Dec 19, 2013 31.76 31.82 30.91 31.08 32,711,664 -0.75(-2.35%)
Dec 18, 2013 31.75 31.92 30.74 31.82 67,206,400 -0.20(-0.63%)
Dec 17, 2013 32.13 32.27 31.72 32.03 36,627,404 +0.07(+0.22%)
Dec 16, 2013 31.28 32.04 31.20 31.96 43,494,024 +1.08(+3.50%)
Dec 13, 2013 31.03 31.12 30.86 30.88 19,303,906 -0.01(-0.02%)
Dec 12, 2013 30.91 31.32 30.85 30.88 24,505,816 -0.08(-0.27%)
Dec 11, 2013 31.43 31.49 30.90 30.97 21,242,738 -0.19(-0.59%)
Dec 10, 2013 31.27 31.72 31.15 31.15 42,146,872 -0.39(-1.22%)
Dec 09, 2013 30.98 31.74 31.08 31.54 37,799,516 +0.56(+1.82%)
Dec 06, 2013 30.84 31.14 30.54 30.98 49,160,804 +0.83(+2.76%)
Dec 05, 2013 30.07 30.34 29.73 30.14 44,839,028 +0.29(+0.98%)
Dec 04, 2013 29.71 30.55 29.40 29.85 51,514,520 +0.44(+1.49%)
Dec 03, 2013 29.99 30.14 29.06 29.41 57,911,232 -0.75(-2.48%)
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.