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 (%)
Apr 30, 2015 28.38 28.52 28.12 28.22 19,608,740 -0.36(-1.27%)
Apr 29, 2015 28.58 28.74 28.37 28.58 14,792,638 -0.17(-0.59%)
Apr 28, 2015 28.78 28.95 28.31 28.75 18,457,542 -0.05(-0.17%)
Apr 27, 2015 28.70 28.94 28.62 28.80 19,252,018 +0.15(+0.53%)
Apr 24, 2015 28.75 28.83 28.53 28.65 26,402,316 -0.27(-0.92%)
Apr 23, 2015 29.18 29.22 28.64 28.91 51,953,480 -1.00(-3.34%)
Apr 22, 2015 29.89 29.96 29.52 29.91 19,885,342 +0.00(+0.00%)
Apr 21, 2015 30.05 30.15 29.64 29.91 21,281,554 +0.04(+0.13%)
Apr 20, 2015 29.74 29.92 29.58 29.87 17,244,060 +0.38(+1.28%)
Apr 17, 2015 29.65 29.66 29.38 29.49 17,858,504 -0.35(-1.19%)
Apr 16, 2015 29.89 29.93 29.57 29.85 15,188,374 +0.11(+0.38%)
Apr 15, 2015 29.64 29.85 29.50 29.73 17,057,060 +0.37(+1.26%)
Apr 14, 2015 29.35 29.64 29.33 29.36 16,137,316 +0.06(+0.22%)
Apr 13, 2015 29.49 29.67 29.29 29.30 16,809,000 -0.14(-0.46%)
Apr 10, 2015 29.57 29.61 29.28 29.44 20,832,270 +0.23(+0.77%)
Apr 09, 2015 29.06 29.29 29.00 29.21 19,203,890 +0.14(+0.50%)
Apr 08, 2015 28.89 29.13 28.78 29.07 34,114,432 +0.31(+1.06%)
Apr 07, 2015 28.97 29.05 28.69 28.76 69,845,200 -0.75(-2.54%)
Apr 06, 2015 29.19 29.76 29.15 29.51 16,193,096 +0.13(+0.44%)
Apr 02, 2015 29.47 29.38 29.38 29.38 20,520,226 -0.19(-0.65%)
Apr 01, 2015 30.00 30.08 29.43 29.57 20,661,240 -0.61(-2.03%)
Mar 31, 2015 30.33 30.62 30.16 30.19 15,694,523 -0.14(-0.48%)
Mar 30, 2015 30.25 30.48 30.21 30.33 12,398,720 +0.30(+0.99%)
Mar 27, 2015 30.06 30.17 29.85 30.03 11,476,051 -0.03(-0.11%)
Mar 26, 2015 30.35 30.42 29.90 30.06 17,161,570 -0.02(-0.08%)
Mar 25, 2015 30.49 30.52 30.08 30.09 12,683,811 -0.38(-1.24%)
Mar 24, 2015 31.01 31.01 30.39 30.47 19,695,270 -0.60(-1.92%)
Mar 23, 2015 31.24 31.39 31.06 31.06 14,397,584 -0.23(-0.72%)
Mar 20, 2015 31.20 31.34 31.03 31.29 24,560,208 +0.18(+0.57%)
Mar 19, 2015 30.95 31.22 30.82 31.11 13,983,124 +0.12(+0.39%)
Mar 18, 2015 30.72 31.07 30.41 30.99 23,623,436 +0.17(+0.55%)
Mar 17, 2015 30.71 30.97 30.64 30.82 12,053,305 -0.23(-0.75%)
Mar 16, 2015 30.81 31.07 30.76 31.05 13,936,963 +0.43(+1.39%)
Mar 13, 2015 30.90 30.90 30.37 30.63 14,167,630 -0.31(-0.99%)
Mar 12, 2015 30.48 30.97 30.46 30.93 17,375,046 +0.52(+1.72%)
Mar 11, 2015 30.27 30.69 30.20 30.41 16,387,692 +0.19(+0.61%)
Mar 10, 2015 30.13 30.41 29.90 30.23 25,236,446 -0.09(-0.29%)
Mar 09, 2015 30.23 30.44 30.04 30.31 28,545,194 +0.90(+3.06%)
Mar 06, 2015 29.91 29.98 29.32 29.41 17,239,896 -0.61(-2.05%)
Mar 05, 2015 30.05 30.20 29.99 30.03 8,291,627 +0.03(+0.11%)
Mar 04, 2015 30.04 30.18 29.78 30.00 15,952,282 -0.18(-0.61%)
Mar 03, 2015 29.84 30.19 29.78 30.18 12,560,250 +0.15(+0.51%)
Mar 02, 2015 29.79 30.11 29.83 30.03 14,069,307 +0.24(+0.80%)
Feb 27, 2015 29.84 29.90 29.63 29.79 13,139,131 -0.20(-0.67%)
Feb 26, 2015 30.19 30.44 29.95 29.99 13,411,790 -0.24(-0.79%)
Feb 25, 2015 30.17 30.31 30.08 30.23 13,974,183 +0.09(+0.29%)
Feb 24, 2015 30.04 30.27 30.00 30.14 10,723,573 +0.05(+0.16%)
Feb 23, 2015 30.04 30.16 29.81 30.09 13,740,925 +0.03(+0.11%)
Feb 20, 2015 29.93 30.12 29.67 30.06 11,705,023 +0.11(+0.37%)
Feb 19, 2015 29.56 30.03 29.52 29.95 14,750,579 +0.26(+0.86%)
Feb 18, 2015 29.74 29.92 29.65 29.69 10,662,329 -0.04(-0.13%)
Feb 17, 2015 29.70 29.91 29.58 29.73 16,465,673 -0.30(-1.01%)
Feb 13, 2015 30.28 30.04 30.04 30.04 18,407,362 -0.32(-1.05%)
Feb 12, 2015 30.22 30.48 30.12 30.35 19,459,324 +0.28(+0.93%)
Feb 11, 2015 29.95 30.23 29.76 30.08 28,319,528 +0.12(+0.40%)
Feb 10, 2015 29.76 29.98 29.06 29.96 40,515,756 +1.21(+4.22%)
Feb 09, 2015 28.57 28.82 28.35 28.74 18,533,514 +0.00(+0.00%)
Feb 06, 2015 28.95 29.17 28.68 28.74 20,441,634 -0.20(-0.69%)
Feb 05, 2015 28.97 29.22 28.75 28.94 26,101,308 +0.34(+1.17%)
Feb 04, 2015 28.16 28.73 27.70 28.61 61,744,016 +1.48(+5.44%)
Feb 03, 2015 26.75 27.30 26.70 27.13 32,801,760 +0.69(+2.63%)
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.