General Motors (NY: GM )

39.38 -1.08 (-2.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 28.24 28.32 27.51 27.66 25,539,780 -0.49(-1.73%)
Jul 30, 2013 28.17 28.37 28.01 28.15 15,878,629 +0.09(+0.33%)
Jul 29, 2013 28.20 28.28 27.88 28.05 10,903,213 -0.22(-0.79%)
Jul 26, 2013 28.48 28.53 28.12 28.28 20,615,962 -0.32(-1.11%)
Jul 25, 2013 28.89 29.08 28.15 28.59 23,467,384 -0.05(-0.16%)
Jul 24, 2013 28.61 28.88 28.43 28.64 19,694,490 +0.41(+1.45%)
Jul 23, 2013 28.45 28.49 28.16 28.23 12,057,874 -0.12(-0.41%)
Jul 22, 2013 28.35 28.52 28.13 28.35 14,601,850 +0.12(+0.41%)
Jul 19, 2013 28.45 28.45 27.81 28.23 15,066,226 -0.18(-0.62%)
Jul 18, 2013 28.15 28.52 28.02 28.41 13,849,557 +0.42(+1.52%)
Jul 17, 2013 27.94 28.19 27.82 27.98 12,862,875 +0.08(+0.30%)
Jul 16, 2013 28.43 28.49 27.58 27.90 21,102,854 -0.25(-0.88%)
Jul 15, 2013 28.22 28.32 27.98 28.15 11,629,883 +0.08(+0.28%)
Jul 12, 2013 27.83 28.21 27.69 28.07 13,936,673 +0.20(+0.72%)
Jul 11, 2013 27.54 27.91 27.48 27.87 17,177,730 +0.62(+2.29%)
Jul 10, 2013 26.91 27.25 26.87 27.24 15,372,172 +0.32(+1.17%)
Jul 09, 2013 26.91 27.18 26.71 26.93 9,393,045 +0.22(+0.81%)
Jul 08, 2013 26.82 27.01 26.63 26.71 14,568,444 -0.02(-0.09%)
Jul 05, 2013 26.49 26.86 26.40 26.74 9,217,289 +0.41(+1.55%)
Jul 03, 2013 26.17 26.53 26.03 26.33 7,412,001 +0.03(+0.12%)
Jul 02, 2013 26.25 26.94 26.08 26.30 19,674,778 +0.08(+0.29%)
Jul 01, 2013 25.85 26.36 25.76 26.22 13,370,976 +0.53(+2.07%)
Jun 28, 2013 25.46 26.00 25.29 25.69 20,511,732 +0.59(+2.33%)
Jun 26, 2013 24.82 25.22 24.70 25.10 13,454,582 +0.56(+2.29%)
Jun 25, 2013 24.48 24.69 24.32 24.54 12,019,928 +0.31(+1.27%)
Jun 24, 2013 24.49 24.55 24.01 24.23 24,603,904 -0.61(-2.45%)
Jun 21, 2013 25.42 25.42 24.48 24.84 24,639,992 -0.27(-1.07%)
Jun 20, 2013 25.76 25.76 24.89 25.11 37,752,708 -0.85(-3.27%)
Jun 19, 2013 26.23 26.41 25.95 25.96 10,930,195 -0.27(-1.03%)
Jun 18, 2013 26.06 26.26 25.79 26.23 12,872,123 +0.22(+0.83%)
Jun 17, 2013 26.60 26.65 25.91 26.01 13,220,688 -0.43(-1.63%)
Jun 14, 2013 26.57 26.70 26.29 26.44 13,085,252 -0.16(-0.61%)
Jun 13, 2013 25.73 26.61 25.52 26.60 20,239,958 +0.81(+3.14%)
Jun 12, 2013 26.43 26.57 25.63 25.79 17,690,850 -0.37(-1.41%)
Jun 11, 2013 26.50 26.60 25.90 26.16 22,076,368 -0.62(-2.33%)
Jun 10, 2013 27.13 27.17 26.62 26.79 19,738,766 -0.22(-0.83%)
Jun 07, 2013 26.83 27.07 26.22 27.01 39,791,288 +0.45(+1.71%)
Jun 06, 2013 26.31 26.63 26.05 26.56 103,548,472 +0.32(+1.23%)
Jun 05, 2013 26.99 27.04 26.22 26.23 28,977,088 -0.72(-2.69%)
Jun 04, 2013 27.30 27.37 26.80 26.96 39,573,572 +0.42(+1.57%)
Jun 03, 2013 26.66 26.75 25.74 26.54 23,043,768 +0.41(+1.56%)
May 31, 2013 26.63 26.82 26.13 26.13 13,148,968 -0.58(-2.16%)
May 30, 2013 26.25 26.92 26.12 26.71 19,562,454 +0.45(+1.73%)
May 29, 2013 25.99 26.45 25.79 26.26 14,092,488 +0.07(+0.27%)
May 28, 2013 26.22 26.45 26.03 26.19 22,005,758 +0.84(+3.32%)
May 24, 2013 25.10 25.45 25.07 25.35 7,600,768 +0.02(+0.06%)
May 23, 2013 24.93 25.53 24.75 25.33 13,650,728 -0.29(-1.14%)
May 22, 2013 25.62 26.16 25.44 25.62 17,167,454 -0.13(-0.51%)
May 21, 2013 25.90 26.19 25.35 25.76 17,883,772 -0.23(-0.89%)
May 20, 2013 25.73 26.23 25.73 25.99 19,788,496 +0.22(+0.84%)
May 17, 2013 25.44 26.04 25.30 25.77 27,108,238 +0.79(+3.18%)
May 16, 2013 24.75 25.19 24.68 24.98 13,519,414 +0.06(+0.25%)
May 15, 2013 24.33 24.98 24.30 24.92 19,563,368 +1.01(+4.23%)
May 13, 2013 24.03 24.18 23.80 23.91 10,501,531 -0.32(-1.34%)
May 10, 2013 24.33 24.44 23.88 24.23 16,613,662 -0.18(-0.73%)
May 09, 2013 24.68 24.80 24.38 24.41 14,085,286 -0.33(-1.34%)
May 08, 2013 24.22 24.82 23.97 24.74 12,933,019 +0.33(+1.36%)
May 07, 2013 24.61 24.78 24.26 24.41 14,811,512 -0.13(-0.53%)
May 06, 2013 24.69 24.85 24.51 24.54 11,024,616 -0.22(-0.87%)
May 03, 2013 24.48 24.78 24.39 24.75 16,207,117 +0.72(+3.02%)
May 02, 2013 24.14 24.54 23.94 24.03 24,799,876 +0.76(+3.25%)
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.