General Motors (NY: GM )

38.79 -1.11 (-2.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.18 27.24 26.83 27.05 15,911,477 +0.08(+0.30%)
Jun 29, 2015 27.69 27.73 26.94 26.97 23,062,736 -0.93(-3.34%)
Jun 26, 2015 28.16 28.26 27.82 27.90 14,335,344 -0.26(-0.92%)
Jun 25, 2015 28.57 28.66 28.05 28.16 17,969,876 -0.37(-1.31%)
Jun 24, 2015 29.14 29.19 28.49 28.53 20,861,130 -0.93(-3.14%)
Jun 23, 2015 29.51 29.60 29.43 29.46 8,967,159 +0.09(+0.30%)
Jun 22, 2015 29.45 29.65 29.32 29.37 16,985,042 +0.06(+0.22%)
Jun 19, 2015 29.31 29.48 29.17 29.30 18,276,864 -0.07(-0.25%)
Jun 18, 2015 29.11 29.60 29.09 29.38 19,089,614 +0.32(+1.09%)
Jun 17, 2015 28.95 29.06 28.63 29.06 12,674,140 +0.16(+0.56%)
Jun 16, 2015 28.69 29.03 28.54 28.90 8,181,576 +0.12(+0.42%)
Jun 15, 2015 28.69 28.99 28.41 28.78 17,272,154 -0.20(-0.70%)
Jun 12, 2015 28.71 29.13 28.71 28.98 13,765,224 +0.13(+0.45%)
Jun 11, 2015 28.99 29.22 28.85 28.85 20,726,248 -0.03(-0.11%)
Jun 10, 2015 28.77 28.90 28.64 28.88 14,051,107 +0.27(+0.94%)
Jun 09, 2015 28.49 28.66 28.40 28.61 15,898,156 +0.22(+0.77%)
Jun 08, 2015 28.29 28.50 28.24 28.39 19,235,294 +0.19(+0.66%)
Jun 05, 2015 28.51 28.55 28.08 28.21 30,665,372 -0.34(-1.18%)
Jun 04, 2015 28.64 28.81 28.49 28.54 13,120,134 -0.32(-1.11%)
Jun 03, 2015 29.21 29.25 28.81 28.87 15,958,377 -0.22(-0.77%)
Jun 02, 2015 28.99 29.32 28.89 29.09 21,101,636 +0.03(+0.11%)
Jun 01, 2015 28.96 29.19 28.63 29.06 14,956,478 +0.17(+0.58%)
May 29, 2015 29.31 29.38 28.79 28.89 19,680,072 -0.34(-1.15%)
May 28, 2015 29.00 29.30 28.89 29.23 22,491,026 +0.47(+1.62%)
May 27, 2015 28.53 28.76 28.46 28.76 12,522,701 +0.23(+0.82%)
May 26, 2015 28.47 28.59 28.46 28.53 15,646,106 -0.14(-0.50%)
May 22, 2015 28.53 28.67 28.67 28.67 12,012,782 +0.10(+0.34%)
May 21, 2015 28.11 28.64 28.11 28.58 19,941,050 +0.45(+1.60%)
May 20, 2015 28.30 28.35 27.84 28.13 16,094,260 -0.08(-0.28%)
May 19, 2015 28.25 28.30 28.08 28.21 12,272,377 +0.06(+0.20%)
May 18, 2015 28.09 28.28 27.99 28.15 12,805,869 +0.11(+0.40%)
May 15, 2015 27.87 28.09 27.87 28.04 12,175,340 +0.21(+0.75%)
May 14, 2015 28.11 28.14 27.73 27.83 15,744,366 -0.12(-0.43%)
May 13, 2015 27.93 28.09 27.88 27.95 11,451,606 +0.05(+0.17%)
May 12, 2015 28.08 28.08 27.72 27.90 17,492,502 -0.39(-1.36%)
May 11, 2015 28.35 28.58 28.25 28.29 10,997,972 -0.08(-0.28%)
May 08, 2015 28.15 28.48 28.13 28.37 15,920,844 +0.35(+1.26%)
May 07, 2015 27.82 28.13 27.75 28.01 17,473,062 +0.09(+0.32%)
May 06, 2015 28.22 28.30 27.75 27.93 16,280,209 -0.19(-0.69%)
May 05, 2015 28.43 28.53 28.10 28.12 13,780,623 -0.31(-1.10%)
May 04, 2015 28.51 28.69 28.43 28.43 14,966,049 -0.02(-0.06%)
May 01, 2015 28.25 28.49 27.96 28.45 19,058,962 +0.29(+1.03%)
Apr 30, 2015 28.32 28.46 28.05 28.16 19,652,346 -0.36(-1.27%)
Apr 29, 2015 28.51 28.67 28.31 28.52 14,825,534 -0.17(-0.59%)
Apr 28, 2015 28.71 28.88 28.25 28.69 18,498,588 -0.05(-0.17%)
Apr 27, 2015 28.63 28.87 28.56 28.74 19,294,832 +0.15(+0.53%)
Apr 24, 2015 28.69 28.76 28.46 28.58 26,461,032 -0.27(-0.92%)
Apr 23, 2015 29.11 29.15 28.58 28.85 52,069,016 -1.00(-3.34%)
Apr 22, 2015 29.82 29.89 29.45 29.85 19,929,564 +0.00(+0.00%)
Apr 21, 2015 29.98 30.08 29.58 29.85 21,328,880 +0.04(+0.13%)
Apr 20, 2015 29.68 29.85 29.52 29.81 17,282,408 +0.38(+1.28%)
Apr 17, 2015 29.58 29.60 29.32 29.43 17,898,218 -0.35(-1.19%)
Apr 16, 2015 29.82 29.86 29.51 29.78 15,222,151 +0.11(+0.38%)
Apr 15, 2015 29.57 29.78 29.44 29.67 17,094,992 +0.37(+1.26%)
Apr 14, 2015 29.28 29.57 29.27 29.30 16,173,203 +0.06(+0.22%)
Apr 13, 2015 29.42 29.60 29.22 29.24 16,846,380 -0.14(-0.46%)
Apr 10, 2015 29.51 29.54 29.21 29.37 20,878,598 +0.22(+0.77%)
Apr 09, 2015 28.99 29.23 28.94 29.15 19,246,598 +0.14(+0.50%)
Apr 08, 2015 28.83 29.07 28.71 29.00 34,190,300 +0.31(+1.06%)
Apr 07, 2015 28.91 28.99 28.62 28.70 70,000,528 -0.75(-2.54%)
Apr 06, 2015 29.12 29.69 29.08 29.44 16,229,107 +0.13(+0.44%)
Apr 02, 2015 29.40 29.32 29.32 29.32 20,565,860 -0.19(-0.65%)
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.