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 (%)
Apr 30, 2014 26.27 26.81 26.27 26.77 17,857,560 +0.38(+1.44%)
Apr 29, 2014 26.16 26.47 26.10 26.38 15,571,577 +0.18(+0.68%)
Apr 28, 2014 26.34 26.35 26.02 26.21 25,892,152 +0.03(+0.12%)
Apr 25, 2014 26.04 26.45 26.04 26.18 20,654,070 -0.35(-1.32%)
Apr 24, 2014 27.56 27.71 26.02 26.52 42,851,860 -0.17(-0.64%)
Apr 23, 2014 26.62 26.87 26.47 26.70 20,688,946 +0.12(+0.47%)
Apr 22, 2014 26.42 26.73 26.39 26.57 15,782,802 +0.19(+0.74%)
Apr 21, 2014 26.35 26.56 26.20 26.38 12,734,189 +0.00(+0.00%)
Apr 17, 2014 26.26 26.38 26.38 26.38 15,911,176 +0.01(+0.03%)
Apr 16, 2014 26.15 26.38 25.86 26.37 23,329,638 +0.47(+1.83%)
Apr 15, 2014 25.47 25.96 25.07 25.90 30,133,094 +0.63(+2.49%)
Apr 14, 2014 25.07 25.52 24.96 25.27 24,118,566 +0.48(+1.94%)
Apr 11, 2014 25.62 25.69 24.61 24.79 58,956,544 -1.06(-4.11%)
Apr 10, 2014 26.17 26.44 25.85 25.85 44,113,308 -0.25(-0.95%)
Apr 09, 2014 26.32 26.58 26.08 26.10 42,348,132 -0.71(-2.64%)
Apr 08, 2014 26.51 26.86 26.28 26.80 25,985,406 +0.33(+1.23%)
Apr 07, 2014 26.91 26.96 26.25 26.48 31,337,696 -0.54(-2.01%)
Apr 04, 2014 27.62 27.71 26.90 27.02 26,239,978 -0.49(-1.78%)
Apr 03, 2014 27.12 27.56 26.96 27.51 26,353,548 +0.43(+1.61%)
Apr 02, 2014 26.90 27.21 26.69 27.08 53,770,236 +0.42(+1.57%)
Apr 01, 2014 26.78 27.28 26.64 26.66 59,766,532 -0.06(-0.23%)
Mar 31, 2014 26.80 27.01 26.35 26.72 31,109,760 -0.24(-0.89%)
Mar 28, 2014 26.89 27.18 26.83 26.96 24,702,566 +0.17(+0.64%)
Mar 27, 2014 26.61 27.16 26.48 26.79 21,030,378 +0.23(+0.85%)
Mar 26, 2014 26.92 26.97 26.55 26.56 21,866,728 -0.23(-0.84%)
Mar 25, 2014 27.27 27.31 26.54 26.79 31,929,488 -0.49(-1.79%)
Mar 24, 2014 26.93 27.30 26.61 27.28 27,621,208 +0.10(+0.37%)
Mar 21, 2014 27.47 27.56 26.99 27.18 30,939,094 -0.19(-0.71%)
Mar 20, 2014 27.01 27.38 26.70 27.37 18,617,932 +0.27(+1.00%)
Mar 19, 2014 27.39 27.42 26.86 27.10 18,327,632 -0.20(-0.74%)
Mar 18, 2014 26.92 27.36 26.78 27.30 27,391,112 +0.42(+1.56%)
Mar 17, 2014 26.50 26.93 26.17 26.88 38,250,188 +0.42(+1.58%)
Mar 14, 2014 26.28 26.83 26.06 26.46 41,105,976 +0.23(+0.89%)
Mar 13, 2014 26.96 27.05 26.06 26.23 50,398,656 -0.59(-2.21%)
Mar 12, 2014 26.75 27.12 26.45 26.82 60,160,196 -0.25(-0.91%)
Mar 11, 2014 28.47 28.56 26.95 27.07 53,289,592 -1.47(-5.15%)
Mar 10, 2014 28.90 28.90 28.28 28.54 22,801,536 -0.46(-1.59%)
Mar 07, 2014 29.19 29.25 28.81 29.00 22,822,740 +0.12(+0.40%)
Mar 06, 2014 29.14 29.28 28.88 28.88 24,829,480 +0.02(+0.05%)
Mar 05, 2014 28.88 29.28 28.73 28.87 36,974,064 +0.45(+1.60%)
Mar 04, 2014 28.11 28.46 28.03 28.41 23,243,492 +0.55(+1.99%)
Mar 03, 2014 27.47 28.15 27.47 27.86 31,209,370 +0.01(+0.03%)
Feb 28, 2014 28.26 28.28 27.61 27.85 57,641,600 -0.44(-1.55%)
Feb 27, 2014 28.13 28.35 27.68 28.29 37,364,068 -0.05(-0.16%)
Feb 26, 2014 27.66 28.57 27.65 28.34 34,645,720 +0.56(+2.02%)
Feb 25, 2014 28.21 28.31 27.70 27.78 29,237,960 -0.35(-1.23%)
Feb 24, 2014 28.25 28.33 28.05 28.12 28,710,486 -0.11(-0.38%)
Feb 21, 2014 28.22 28.28 27.81 28.23 67,228,312 +0.14(+0.49%)
Feb 20, 2014 27.85 28.16 27.70 28.09 24,213,810 +0.37(+1.33%)
Feb 19, 2014 27.87 28.25 27.70 27.72 29,957,836 -0.22(-0.77%)
Feb 18, 2014 28.03 28.08 27.70 27.94 31,913,064 +0.28(+1.00%)
Feb 14, 2014 27.21 27.66 27.66 27.66 29,590,140 +0.58(+2.13%)
Feb 13, 2014 27.06 27.10 26.75 27.08 39,636,528 -0.28(-1.01%)
Feb 12, 2014 27.31 27.43 27.03 27.36 30,276,340 +0.24(+0.88%)
Feb 11, 2014 27.10 27.50 27.08 27.12 30,891,908 +0.27(+1.00%)
Feb 10, 2014 27.63 27.64 26.64 26.85 56,232,052 -0.93(-3.35%)
Feb 07, 2014 27.68 28.06 27.25 27.78 40,724,500 +0.68(+2.50%)
Feb 06, 2014 26.49 27.56 26.44 27.11 69,766,336 -0.01(-0.03%)
Feb 05, 2014 27.58 27.58 26.90 27.11 38,239,836 -0.45(-1.62%)
Feb 04, 2014 27.29 27.68 27.12 27.56 27,224,988 +0.44(+1.62%)
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.