Skip to main content

General Motors (NY: GM )

50.76 -1.21 (-2.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 27.35 27.82 27.09 27.25 36,036,108 -0.57(-2.06%)
Jan 30, 2014 27.85 27.99 27.55 27.82 20,499,364 +0.37(+1.35%)
Jan 29, 2014 27.23 27.91 27.19 27.45 23,204,884 -0.35(-1.25%)
Jan 28, 2014 28.06 28.09 27.73 27.80 21,088,648 +0.04(+0.14%)
Jan 27, 2014 27.79 28.15 27.23 27.76 44,906,816 -0.05(-0.19%)
Jan 24, 2014 28.75 28.78 27.71 27.81 52,536,472 -1.20(-4.14%)
Jan 23, 2014 28.95 29.07 28.63 29.01 27,201,508 -0.29(-0.98%)
Jan 22, 2014 29.00 29.31 28.79 29.30 22,379,984 +0.35(+1.20%)
Jan 21, 2014 29.37 29.45 28.62 28.95 40,769,524 -0.20(-0.67%)
Jan 17, 2014 29.50 29.15 29.15 29.15 37,083,976 -0.30(-1.03%)
Jan 16, 2014 29.68 29.87 29.27 29.45 47,784,620 -0.29(-0.96%)
Jan 15, 2014 30.22 30.03 29.42 29.74 118,134,808 -0.48(-1.60%)
Jan 14, 2014 30.03 30.33 29.88 30.22 21,795,056 +0.33(+1.11%)
Jan 13, 2014 30.33 30.69 29.78 29.89 27,799,474 -0.34(-1.12%)
Jan 10, 2014 30.66 30.72 30.08 30.23 19,341,828 -0.35(-1.14%)
Jan 09, 2014 30.87 30.92 30.42 30.58 12,963,323 +0.05(+0.17%)
Jan 08, 2014 30.45 30.84 30.36 30.52 15,048,967 +0.17(+0.55%)
Jan 07, 2014 30.73 30.92 30.28 30.36 18,745,282 -0.15(-0.49%)
Jan 06, 2014 30.13 30.65 29.93 30.51 32,188,274 +0.63(+2.10%)
Jan 03, 2014 30.90 30.92 29.45 29.88 54,865,220 -1.04(-3.37%)
Jan 02, 2014 30.72 31.01 30.46 30.92 19,544,038 +0.06(+0.20%)
Dec 31, 2013 30.73 30.86 30.86 30.86 14,700,607 +0.14(+0.44%)
Dec 30, 2013 30.96 31.06 30.70 30.73 11,564,923 -0.19(-0.61%)
Dec 27, 2013 31.19 31.29 30.85 30.92 13,312,563 -0.44(-1.40%)
Dec 26, 2013 30.99 31.60 30.99 31.35 14,789,520 +0.48(+1.57%)
Dec 24, 2013 31.15 31.19 30.83 30.87 10,071,510 -0.31(-0.99%)
Dec 23, 2013 30.88 31.40 30.67 31.18 26,915,660 +0.23(+0.73%)
Dec 20, 2013 30.64 31.00 30.34 30.95 65,759,320 +0.52(+1.71%)
Dec 19, 2013 31.10 31.16 30.27 30.43 33,404,806 -0.73(-2.35%)
Dec 18, 2013 31.09 31.26 30.10 31.16 68,630,472 -0.20(-0.63%)
Dec 17, 2013 31.46 31.60 31.06 31.36 37,403,516 +0.07(+0.22%)
Dec 16, 2013 30.64 31.38 30.55 31.29 44,415,636 +1.06(+3.50%)
Dec 13, 2013 30.39 30.47 30.22 30.24 19,712,944 -0.01(-0.02%)
Dec 12, 2013 30.27 30.67 30.21 30.24 25,025,080 -0.08(-0.27%)
Dec 11, 2013 30.78 30.83 30.26 30.33 21,692,860 -0.18(-0.59%)
Dec 10, 2013 30.62 31.06 30.50 30.51 43,039,940 -0.38(-1.22%)
Dec 09, 2013 30.33 31.09 30.44 30.88 38,600,464 +0.55(+1.82%)
Dec 06, 2013 30.20 30.49 29.90 30.33 50,202,492 +0.82(+2.76%)
Dec 05, 2013 29.44 29.71 29.11 29.52 45,789,140 +0.29(+0.98%)
Dec 04, 2013 29.10 29.92 28.79 29.23 52,606,080 +0.43(+1.49%)
Dec 03, 2013 29.37 29.52 28.45 28.80 59,138,336 -0.73(-2.48%)
Dec 02, 2013 29.53 29.74 29.38 29.53 28,054,846 +0.29(+0.98%)
Nov 29, 2013 29.37 29.56 29.07 29.25 10,159,935 -0.09(-0.31%)
Nov 27, 2013 28.48 29.44 28.39 29.34 36,305,948 +0.89(+3.13%)
Nov 26, 2013 28.47 28.65 28.24 28.45 29,650,856 +0.09(+0.32%)
Nov 25, 2013 28.51 28.59 28.23 28.36 27,606,244 -0.06(-0.21%)
Nov 22, 2013 28.85 29.07 28.38 28.42 35,464,592 -0.37(-1.29%)
Nov 21, 2013 28.46 29.45 28.73 28.79 44,813,076 +0.32(+1.14%)
Nov 20, 2013 28.78 29.23 28.39 28.46 22,378,442 -0.24(-0.84%)
Nov 19, 2013 29.13 29.25 28.61 28.70 26,274,036 -0.42(-1.45%)
Nov 18, 2013 29.31 29.59 29.10 29.13 22,108,362 -0.15(-0.52%)
Nov 15, 2013 29.08 29.51 28.85 29.28 28,735,518 +0.20(+0.70%)
Nov 14, 2013 29.22 29.30 28.81 29.07 37,536,756 +1.39(+5.02%)
Nov 12, 2013 27.69 27.79 27.46 27.68 19,020,292 -0.02(-0.05%)
Nov 11, 2013 27.70 28.01 27.56 27.70 18,098,116 +0.02(+0.05%)
Nov 08, 2013 27.30 27.77 27.19 27.68 24,105,896 +0.56(+2.06%)
Nov 07, 2013 27.65 27.75 27.12 27.12 26,343,074 -0.51(-1.83%)
Nov 06, 2013 28.12 28.24 27.62 27.63 21,406,344 -0.38(-1.35%)
Nov 05, 2013 28.15 28.32 27.99 28.01 20,116,848 -0.29(-1.01%)
Nov 04, 2013 28.32 28.54 28.25 28.29 22,519,498 +0.06(+0.21%)
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.