General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 26.60 26.63 26.14 26.28 10,503,659 -0.29(-1.07%)
Aug 29, 2013 26.08 26.75 26.07 26.57 13,496,558 +0.41(+1.56%)
Aug 28, 2013 25.89 26.34 25.83 26.16 11,765,081 +0.18(+0.68%)
Aug 27, 2013 26.56 26.69 25.93 25.98 15,422,984 -0.95(-3.52%)
Aug 26, 2013 27.01 27.39 26.87 26.93 14,027,565 -0.11(-0.40%)
Aug 23, 2013 27.10 27.16 26.88 27.04 9,709,144 +0.05(+0.20%)
Aug 22, 2013 26.73 27.03 26.72 26.98 12,348,658 +0.35(+1.33%)
Aug 21, 2013 26.82 26.95 26.52 26.63 12,683,708 -0.20(-0.75%)
Aug 20, 2013 26.65 26.92 26.26 26.83 17,760,364 +0.23(+0.87%)
Aug 19, 2013 26.65 26.86 26.54 26.60 11,325,502 +0.08(+0.32%)
Aug 16, 2013 26.67 26.92 26.45 26.51 16,208,660 -0.13(-0.49%)
Aug 15, 2013 27.12 27.13 26.53 26.64 26,049,676 -0.79(-2.87%)
Aug 14, 2013 27.64 27.77 27.15 27.43 14,663,573 -0.21(-0.75%)
Aug 13, 2013 27.92 27.92 27.44 27.64 9,244,356 -0.11(-0.39%)
Aug 12, 2013 27.58 27.84 27.45 27.75 9,581,209 -0.03(-0.11%)
Aug 09, 2013 27.73 27.97 27.53 27.78 9,994,026 +0.01(+0.03%)
Aug 08, 2013 27.46 27.85 27.43 27.77 18,637,212 +0.41(+1.49%)
Aug 07, 2013 27.77 27.84 27.32 27.36 24,282,018 -0.37(-1.33%)
Aug 06, 2013 28.10 28.14 27.73 27.73 17,379,494 -0.61(-2.15%)
Aug 05, 2013 28.55 28.57 28.26 28.34 9,268,833 -0.15(-0.54%)
Aug 02, 2013 28.10 28.67 28.02 28.49 15,448,754 +0.37(+1.32%)
Aug 01, 2013 28.06 28.42 27.77 28.12 20,942,324 +0.46(+1.67%)
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%)
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.