General Motors (NY: GM )

40.43 -0.04 (-0.10%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 25.41 25.94 25.24 25.63 20,557,346 +0.58(+2.33%)
Jun 26, 2013 24.76 25.16 24.64 25.04 13,484,503 +0.56(+2.29%)
Jun 25, 2013 24.43 24.64 24.27 24.48 12,046,659 +0.31(+1.27%)
Jun 24, 2013 24.44 24.50 23.95 24.18 24,658,620 -0.61(-2.45%)
Jun 21, 2013 25.36 25.37 24.42 24.78 24,694,788 -0.27(-1.07%)
Jun 20, 2013 25.71 25.71 24.84 25.05 37,836,664 -0.85(-3.27%)
Jun 19, 2013 26.18 26.35 25.89 25.90 10,954,502 -0.27(-1.03%)
Jun 18, 2013 26.01 26.21 25.73 26.17 12,900,748 +0.22(+0.83%)
Jun 17, 2013 26.55 26.59 25.85 25.95 13,250,088 -0.43(-1.63%)
Jun 14, 2013 26.51 26.64 26.23 26.38 13,114,351 -0.16(-0.61%)
Jun 13, 2013 25.67 26.55 25.47 26.55 20,284,970 +0.81(+3.14%)
Jun 12, 2013 26.38 26.51 25.58 25.74 17,730,192 -0.37(-1.41%)
Jun 11, 2013 26.45 26.54 25.84 26.11 22,125,464 -0.62(-2.33%)
Jun 10, 2013 27.07 27.11 26.56 26.73 19,782,662 -0.22(-0.83%)
Jun 07, 2013 26.77 27.01 26.16 26.95 39,879,780 +0.45(+1.71%)
Jun 06, 2013 26.25 26.57 25.99 26.50 103,778,744 +0.32(+1.23%)
Jun 05, 2013 26.93 26.98 26.16 26.18 29,041,530 -0.72(-2.69%)
Jun 04, 2013 27.24 27.31 26.74 26.90 39,661,576 +0.42(+1.57%)
Jun 03, 2013 26.60 26.69 25.68 26.48 23,095,014 +0.41(+1.56%)
May 31, 2013 26.57 26.76 26.08 26.08 13,178,210 -0.58(-2.17%)
May 30, 2013 26.19 26.86 26.06 26.65 19,605,958 +0.45(+1.73%)
May 29, 2013 25.94 26.39 25.74 26.20 14,123,827 +0.07(+0.26%)
May 28, 2013 26.16 26.39 25.97 26.13 22,054,696 +0.84(+3.32%)
May 24, 2013 25.04 25.39 25.01 25.29 7,617,670 +0.02(+0.06%)
May 23, 2013 24.88 25.48 24.70 25.28 13,681,085 -0.29(-1.14%)
May 22, 2013 25.56 26.11 25.38 25.57 17,205,632 -0.13(-0.51%)
May 21, 2013 25.84 26.13 25.30 25.70 17,923,542 -0.23(-0.89%)
May 20, 2013 25.68 26.17 25.67 25.93 19,832,502 +0.22(+0.84%)
May 17, 2013 25.38 25.98 25.24 25.71 27,168,522 +0.79(+3.18%)
May 16, 2013 24.69 25.14 24.62 24.92 13,549,479 +0.06(+0.25%)
May 15, 2013 24.28 24.93 24.24 24.86 19,606,874 +1.01(+4.23%)
May 13, 2013 23.98 24.12 23.75 23.85 10,524,885 -0.32(-1.34%)
May 10, 2013 24.28 24.39 23.83 24.18 16,650,608 -0.18(-0.73%)
May 09, 2013 24.63 24.74 24.33 24.35 14,116,609 -0.33(-1.34%)
May 08, 2013 24.17 24.77 23.92 24.68 12,961,780 +0.33(+1.36%)
May 07, 2013 24.56 24.72 24.21 24.35 14,844,450 -0.13(-0.53%)
May 06, 2013 24.64 24.79 24.45 24.48 11,049,133 -0.22(-0.87%)
May 03, 2013 24.42 24.73 24.34 24.70 16,243,159 +0.72(+3.02%)
May 02, 2013 24.09 24.48 23.89 23.98 24,855,026 +0.75(+3.25%)
May 01, 2013 23.68 23.91 23.17 23.22 13,508,649 -0.51(-2.14%)
Apr 30, 2013 23.68 23.83 23.52 23.73 10,548,695 +0.04(+0.16%)
Apr 29, 2013 23.56 23.77 23.40 23.69 8,054,843 +0.22(+0.95%)
Apr 26, 2013 23.29 23.63 23.11 23.47 17,855,922 -0.16(-0.68%)
Apr 25, 2013 23.13 23.68 23.08 23.63 18,855,744 +0.20(+0.85%)
Apr 24, 2013 23.01 23.70 22.97 23.43 27,929,418 +0.46(+2.01%)
Apr 23, 2013 22.57 23.02 22.53 22.97 10,988,034 +0.46(+2.05%)
Apr 22, 2013 22.47 22.57 22.20 22.51 8,757,464 +0.08(+0.34%)
Apr 19, 2013 22.39 22.51 22.24 22.43 9,336,426 +0.13(+0.59%)
Apr 18, 2013 22.51 22.61 22.12 22.30 14,454,220 -0.22(-0.99%)
Apr 17, 2013 22.34 22.57 22.14 22.52 13,868,037 -0.15(-0.68%)
Apr 16, 2013 22.44 22.71 22.44 22.67 10,407,488 +0.43(+1.94%)
Apr 15, 2013 22.63 22.84 22.19 22.24 18,221,964 -0.55(-2.40%)
Apr 12, 2013 22.75 22.96 22.74 22.79 20,300,028 -0.08(-0.34%)
Apr 11, 2013 21.92 22.90 21.88 22.87 28,989,484 +1.04(+4.76%)
Apr 10, 2013 21.31 21.94 21.30 21.83 16,801,968 +0.65(+3.05%)
Apr 09, 2013 21.37 21.37 21.16 21.18 12,528,527 -0.05(-0.22%)
Apr 08, 2013 21.14 21.27 21.08 21.23 15,040,942 +0.05(+0.25%)
Apr 05, 2013 21.07 21.21 20.86 21.17 15,326,732 -0.17(-0.79%)
Apr 04, 2013 21.35 21.54 21.17 21.34 11,140,478 -0.05(-0.22%)
Apr 03, 2013 21.54 21.62 21.28 21.39 14,555,965 -0.10(-0.47%)
Apr 02, 2013 21.51 21.77 21.18 21.49 21,039,202 +0.10(+0.47%)
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.