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 (%)
Dec 31, 2014 28.14 27.87 27.87 27.87 15,380,530 -0.14(-0.51%)
Dec 30, 2014 27.59 28.10 27.47 28.02 18,746,132 +0.39(+1.42%)
Dec 29, 2014 27.04 27.81 26.98 27.62 20,857,798 +0.69(+2.58%)
Dec 26, 2014 26.79 27.03 26.71 26.93 8,358,347 +0.24(+0.90%)
Dec 24, 2014 26.77 26.69 26.69 26.69 5,631,315 -0.10(-0.39%)
Dec 23, 2014 26.73 26.91 26.65 26.79 10,608,000 +0.26(+0.99%)
Dec 22, 2014 26.05 26.59 26.04 26.53 16,585,198 +0.34(+1.28%)
Dec 19, 2014 25.36 26.29 25.35 26.20 23,786,468 +0.85(+3.34%)
Dec 18, 2014 25.26 25.35 24.89 25.35 17,664,370 +0.48(+1.93%)
Dec 17, 2014 24.60 24.99 24.46 24.87 16,562,940 +0.34(+1.37%)
Dec 16, 2014 24.45 24.79 24.19 24.53 30,425,372 -0.22(-0.87%)
Dec 15, 2014 25.31 25.36 24.73 24.75 20,098,370 -0.46(-1.81%)
Dec 12, 2014 25.50 25.67 25.21 25.21 14,077,215 -0.49(-1.93%)
Dec 11, 2014 25.66 26.10 25.54 25.70 16,604,426 +0.18(+0.69%)
Dec 10, 2014 26.12 26.23 25.44 25.52 14,506,404 -0.67(-2.56%)
Dec 09, 2014 25.77 26.24 25.68 26.20 13,942,843 +0.10(+0.40%)
Dec 08, 2014 26.76 26.79 26.04 26.09 20,196,752 -0.76(-2.82%)
Dec 05, 2014 26.30 26.98 26.25 26.85 22,406,200 +0.66(+2.54%)
Dec 04, 2014 26.64 26.64 26.14 26.19 14,767,676 -0.44(-1.64%)
Dec 03, 2014 26.41 26.73 26.39 26.62 14,716,508 +0.30(+1.14%)
Dec 02, 2014 26.15 26.60 26.11 26.32 18,685,144 +0.25(+0.97%)
Dec 01, 2014 26.36 26.49 26.00 26.07 18,074,810 -0.39(-1.47%)
Nov 28, 2014 25.64 26.54 25.50 26.45 17,741,958 +1.08(+4.24%)
Nov 26, 2014 25.54 25.38 25.38 25.38 9,369,630 -0.13(-0.50%)
Nov 25, 2014 25.52 25.62 25.30 25.50 11,713,481 +0.03(+0.12%)
Nov 24, 2014 25.52 25.60 25.14 25.47 16,821,016 +0.05(+0.19%)
Nov 21, 2014 25.75 25.76 25.30 25.43 10,826,254 +0.00(+0.00%)
Nov 20, 2014 25.29 25.53 25.16 25.43 10,175,674 -0.02(-0.06%)
Nov 19, 2014 25.49 25.57 25.28 25.44 10,476,073 -0.09(-0.37%)
Nov 18, 2014 25.65 25.71 25.22 25.54 12,341,191 -0.03(-0.12%)
Nov 17, 2014 25.32 25.71 25.24 25.57 15,035,428 +0.41(+1.64%)
Nov 14, 2014 25.05 25.33 24.91 25.16 10,739,781 +0.11(+0.44%)
Nov 13, 2014 24.93 25.24 24.90 25.05 10,556,305 +0.18(+0.73%)
Nov 12, 2014 24.77 24.96 24.62 24.86 9,421,894 +0.06(+0.22%)
Nov 11, 2014 24.56 24.85 24.53 24.81 9,467,909 +0.18(+0.74%)
Nov 10, 2014 24.79 24.93 24.39 24.63 12,958,794 -0.37(-1.49%)
Nov 07, 2014 24.78 25.12 24.72 25.00 12,726,518 +0.17(+0.70%)
Nov 06, 2014 24.29 24.90 24.25 24.82 16,085,759 +0.51(+2.08%)
Nov 05, 2014 24.65 24.67 24.18 24.32 14,038,565 -0.07(-0.29%)
Nov 04, 2014 24.56 24.78 24.28 24.39 15,237,207 -0.28(-1.15%)
Nov 03, 2014 24.81 24.90 24.37 24.67 12,532,828 -0.17(-0.70%)
Oct 31, 2014 24.65 25.02 24.49 24.85 19,636,432 +0.49(+2.01%)
Oct 30, 2014 24.19 24.56 24.10 24.36 12,730,350 +0.05(+0.19%)
Oct 29, 2014 24.69 24.75 24.02 24.31 14,707,121 -0.36(-1.44%)
Oct 28, 2014 24.05 24.71 23.85 24.67 32,944,760 +0.86(+3.62%)
Oct 27, 2014 23.86 24.13 23.77 23.80 16,162,503 +0.03(+0.13%)
Oct 24, 2014 24.56 24.75 23.72 23.77 38,307,308 -0.70(-2.88%)
Oct 23, 2014 25.28 25.31 24.38 24.48 32,148,978 -0.30(-1.21%)
Oct 22, 2014 24.22 24.93 24.19 24.78 22,550,650 +0.37(+1.52%)
Oct 21, 2014 24.14 24.59 23.99 24.40 15,892,641 +0.40(+1.65%)
Oct 20, 2014 23.91 23.98 23.79 24.01 14,785,715 +0.08(+0.33%)
Oct 17, 2014 24.04 24.51 23.87 23.93 23,175,920 +0.24(+1.00%)
Oct 16, 2014 23.05 23.86 23.02 23.69 23,030,026 +0.20(+0.84%)
Oct 15, 2014 23.48 23.95 22.81 23.49 37,433,360 -0.33(-1.39%)
Oct 14, 2014 23.66 24.04 23.62 23.83 18,318,432 +0.25(+1.07%)
Oct 13, 2014 23.97 24.23 23.52 23.57 22,398,880 -0.40(-1.65%)
Oct 10, 2014 23.96 24.48 23.87 23.97 25,900,570 -0.59(-2.38%)
Oct 09, 2014 25.39 25.43 24.38 24.56 29,188,906 -0.91(-3.57%)
Oct 08, 2014 25.20 25.50 24.37 25.47 35,772,844 +0.32(+1.29%)
Oct 07, 2014 26.15 26.15 25.05 25.14 32,426,008 -1.57(-5.87%)
Oct 06, 2014 26.78 27.10 26.41 26.71 11,493,590 -0.01(-0.03%)
Oct 03, 2014 26.45 26.83 26.31 26.72 21,459,162 +0.46(+1.75%)
Oct 02, 2014 25.74 26.43 25.71 26.26 26,277,586 +0.55(+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.