General Motors (NY: GM )

39.79 -0.64 (-1.58%)
Streaming Delayed Price Updated: 3:12 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 31.32 31.45 31.45 31.45 14,427,587 +0.14(+0.44%)
Dec 30, 2013 31.55 31.65 31.28 31.31 11,350,138 -0.19(-0.61%)
Dec 27, 2013 31.78 31.88 31.44 31.50 13,065,321 -0.45(-1.40%)
Dec 26, 2013 31.58 32.20 31.58 31.95 14,514,848 +0.49(+1.57%)
Dec 24, 2013 31.74 31.78 31.42 31.45 9,884,461 -0.32(-0.99%)
Dec 23, 2013 31.47 31.99 31.25 31.77 26,415,780 +0.23(+0.73%)
Dec 20, 2013 31.22 31.58 30.92 31.54 64,538,036 +0.53(+1.71%)
Dec 19, 2013 31.68 31.75 30.84 31.01 32,784,410 -0.75(-2.35%)
Dec 18, 2013 31.68 31.85 30.67 31.75 67,355,856 -0.20(-0.63%)
Dec 17, 2013 32.05 32.20 31.65 31.95 36,708,856 +0.07(+0.22%)
Dec 16, 2013 31.22 31.97 31.13 31.88 43,590,748 +1.08(+3.50%)
Dec 13, 2013 30.96 31.05 30.79 30.81 19,346,836 -0.01(-0.02%)
Dec 12, 2013 30.85 31.25 30.78 30.82 24,560,312 -0.08(-0.27%)
Dec 11, 2013 31.36 31.42 30.83 30.90 21,289,978 -0.18(-0.59%)
Dec 10, 2013 31.20 31.65 31.08 31.08 42,240,600 -0.38(-1.22%)
Dec 09, 2013 30.91 31.67 31.02 31.47 37,883,576 +0.56(+1.82%)
Dec 06, 2013 30.77 31.07 30.47 30.91 49,270,128 +0.83(+2.76%)
Dec 05, 2013 30.00 30.27 29.66 30.08 44,938,740 +0.29(+0.98%)
Dec 04, 2013 29.65 30.48 29.33 29.78 51,629,080 +0.44(+1.49%)
Dec 03, 2013 29.92 30.08 28.99 29.35 58,040,016 -0.75(-2.48%)
Dec 02, 2013 30.08 30.31 29.94 30.09 27,533,810 +0.29(+0.98%)
Nov 29, 2013 29.93 30.12 29.62 29.80 9,971,244 -0.09(-0.31%)
Nov 27, 2013 29.01 30.00 28.93 29.89 35,631,672 +0.91(+3.13%)
Nov 26, 2013 29.01 29.19 28.78 28.98 29,100,178 +0.09(+0.32%)
Nov 25, 2013 29.05 29.13 28.77 28.89 27,093,540 -0.06(-0.21%)
Nov 22, 2013 29.39 29.62 28.91 28.95 34,805,944 -0.38(-1.29%)
Nov 21, 2013 29.00 30.01 29.27 29.33 43,980,808 +0.33(+1.14%)
Nov 20, 2013 29.32 29.78 28.93 29.00 21,962,830 -0.25(-0.84%)
Nov 19, 2013 29.68 29.80 29.15 29.25 25,786,074 -0.43(-1.45%)
Nov 18, 2013 29.86 30.15 29.65 29.68 21,697,764 -0.15(-0.52%)
Nov 15, 2013 29.63 30.07 29.39 29.83 28,201,842 +0.21(+0.70%)
Nov 14, 2013 29.78 29.85 29.35 29.62 36,839,624 +1.42(+5.02%)
Nov 12, 2013 28.21 28.31 27.98 28.21 18,667,046 -0.02(-0.05%)
Nov 11, 2013 28.22 28.54 28.08 28.22 17,761,998 +0.02(+0.05%)
Nov 08, 2013 27.81 28.29 27.71 28.21 23,658,202 +0.57(+2.06%)
Nov 07, 2013 28.17 28.28 27.63 27.64 25,853,828 -0.52(-1.83%)
Nov 06, 2013 28.65 28.78 28.14 28.15 21,008,784 -0.38(-1.35%)
Nov 05, 2013 28.68 28.86 28.52 28.54 19,743,236 -0.29(-1.01%)
Nov 04, 2013 28.85 29.08 28.78 28.83 22,101,266 +0.06(+0.21%)
Nov 01, 2013 28.60 29.40 28.51 28.77 39,985,116 +0.34(+1.19%)
Oct 31, 2013 28.61 29.23 28.43 28.43 36,523,052 -0.22(-0.75%)
Oct 30, 2013 28.62 28.89 28.30 28.65 54,729,760 +0.90(+3.24%)
Oct 29, 2013 27.56 27.84 27.32 27.75 31,147,196 +0.20(+0.73%)
Oct 28, 2013 27.27 27.68 27.26 27.55 16,564,858 +0.16(+0.59%)
Oct 25, 2013 27.45 27.52 27.18 27.38 16,699,742 -0.03(-0.11%)
Oct 24, 2013 27.31 27.72 27.01 27.41 25,064,768 +0.45(+1.65%)
Oct 23, 2013 27.22 27.23 26.57 26.97 22,494,304 -0.28(-1.02%)
Oct 22, 2013 27.41 27.80 27.21 27.25 22,105,138 -0.07(-0.25%)
Oct 21, 2013 27.90 27.90 27.19 27.31 17,372,022 -0.30(-1.09%)
Oct 18, 2013 27.86 27.93 27.45 27.61 19,025,284 +0.18(+0.64%)
Oct 17, 2013 27.05 27.54 26.90 27.44 16,267,710 +0.41(+1.51%)
Oct 16, 2013 26.95 27.09 26.76 27.03 20,129,990 +0.33(+1.24%)
Oct 15, 2013 27.15 27.22 26.55 26.70 17,777,184 -0.48(-1.78%)
Oct 14, 2013 26.80 27.27 26.78 27.18 14,546,783 -0.02(-0.06%)
Oct 11, 2013 26.77 27.33 26.67 27.20 20,023,682 +0.38(+1.44%)
Oct 10, 2013 26.73 26.85 26.63 26.81 23,316,926 +0.53(+2.02%)
Oct 09, 2013 26.41 26.46 26.10 26.28 27,418,324 -0.04(-0.15%)
Oct 08, 2013 27.12 27.14 26.29 26.32 30,526,302 -0.75(-2.76%)
Oct 07, 2013 27.11 27.33 26.95 27.07 15,781,759 -0.40(-1.46%)
Oct 04, 2013 27.27 27.54 27.03 27.47 17,950,022 +0.32(+1.16%)
Oct 03, 2013 27.51 27.65 27.03 27.15 19,465,704 -0.50(-1.81%)
Oct 02, 2013 27.50 27.70 27.11 27.65 25,274,840 +0.02(+0.08%)
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.