Skip to main content

General Motors (NY: GM )

50.76 -1.21 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 27.55 27.29 27.29 27.29 15,706,438 -0.14(-0.51%)
Dec 30, 2014 27.02 27.52 26.90 27.43 19,143,356 +0.38(+1.42%)
Dec 29, 2014 26.48 27.23 26.42 27.05 21,299,768 +0.68(+2.58%)
Dec 26, 2014 26.23 26.46 26.15 26.37 8,535,458 +0.23(+0.90%)
Dec 24, 2014 26.21 26.14 26.14 26.14 5,750,641 -0.10(-0.39%)
Dec 23, 2014 26.18 26.35 26.10 26.24 10,832,780 +0.26(+0.99%)
Dec 22, 2014 25.51 26.04 25.50 25.98 16,936,632 +0.33(+1.28%)
Dec 19, 2014 24.83 25.75 24.82 25.65 24,290,494 +0.83(+3.34%)
Dec 18, 2014 24.74 24.82 24.37 24.82 18,038,672 +0.47(+1.93%)
Dec 17, 2014 24.09 24.47 23.96 24.35 16,913,904 +0.33(+1.37%)
Dec 16, 2014 23.94 24.28 23.69 24.03 31,070,076 -0.21(-0.87%)
Dec 15, 2014 24.78 24.84 24.22 24.24 20,524,248 -0.45(-1.81%)
Dec 12, 2014 24.97 25.14 24.68 24.68 14,375,506 -0.48(-1.93%)
Dec 11, 2014 25.13 25.56 25.01 25.17 16,956,268 +0.17(+0.69%)
Dec 10, 2014 25.58 25.68 24.92 25.00 14,813,790 -0.66(-2.56%)
Dec 09, 2014 25.24 25.70 25.15 25.65 14,238,288 +0.10(+0.40%)
Dec 08, 2014 26.21 26.24 25.50 25.55 20,624,714 -0.74(-2.82%)
Dec 05, 2014 25.75 26.42 25.70 26.29 22,880,974 +0.65(+2.54%)
Dec 04, 2014 26.08 26.09 25.60 25.64 15,080,594 -0.43(-1.63%)
Dec 03, 2014 25.86 26.18 25.84 26.07 15,028,342 +0.29(+1.14%)
Dec 02, 2014 25.61 26.05 25.56 25.77 19,081,072 +0.25(+0.97%)
Dec 01, 2014 25.81 25.94 25.46 25.53 18,457,804 -0.38(-1.47%)
Nov 28, 2014 25.11 25.99 24.98 25.91 18,117,900 +1.05(+4.24%)
Nov 26, 2014 25.01 24.85 24.85 24.85 9,568,167 -0.12(-0.50%)
Nov 25, 2014 24.99 25.09 24.77 24.98 11,961,683 +0.03(+0.12%)
Nov 24, 2014 24.99 25.07 24.62 24.94 17,177,444 +0.05(+0.19%)
Nov 21, 2014 25.22 25.22 24.77 24.90 11,055,656 +0.00(+0.00%)
Nov 20, 2014 24.77 25.00 24.64 24.90 10,391,290 -0.02(-0.06%)
Nov 19, 2014 24.96 25.04 24.75 24.91 10,698,055 -0.09(-0.37%)
Nov 18, 2014 25.11 25.18 24.70 25.01 12,602,694 -0.03(-0.12%)
Nov 17, 2014 24.80 25.18 24.72 25.04 15,354,019 +0.40(+1.64%)
Nov 14, 2014 24.53 24.80 24.39 24.63 10,967,351 +0.11(+0.44%)
Nov 13, 2014 24.42 24.72 24.38 24.53 10,779,986 +0.18(+0.73%)
Nov 12, 2014 24.25 24.44 24.11 24.35 9,621,538 +0.05(+0.22%)
Nov 11, 2014 24.05 24.33 24.02 24.29 9,668,528 +0.18(+0.74%)
Nov 10, 2014 24.28 24.41 23.88 24.12 13,233,383 -0.36(-1.49%)
Nov 07, 2014 24.26 24.60 24.21 24.48 12,996,185 +0.17(+0.70%)
Nov 06, 2014 23.79 24.38 23.75 24.31 16,426,606 +0.50(+2.08%)
Nov 05, 2014 24.14 24.16 23.68 23.81 14,336,033 -0.07(-0.29%)
Nov 04, 2014 24.05 24.26 23.77 23.88 15,560,075 -0.28(-1.15%)
Nov 03, 2014 24.29 24.38 23.86 24.16 12,798,392 -0.17(-0.70%)
Oct 31, 2014 24.14 24.50 23.98 24.33 20,052,516 +0.48(+2.01%)
Oct 30, 2014 23.69 24.05 23.60 23.85 13,000,098 +0.05(+0.20%)
Oct 29, 2014 24.18 24.24 23.52 23.81 15,018,756 -0.35(-1.44%)
Oct 28, 2014 23.55 24.19 23.35 24.15 33,642,840 +0.84(+3.62%)
Oct 27, 2014 23.36 23.63 23.28 23.31 16,504,977 +0.03(+0.13%)
Oct 24, 2014 24.05 24.24 23.23 23.28 39,119,020 -0.69(-2.88%)
Oct 23, 2014 24.76 24.79 23.88 23.97 32,830,196 -0.29(-1.21%)
Oct 22, 2014 23.72 24.41 23.69 24.26 23,028,486 +0.36(+1.52%)
Oct 21, 2014 23.63 24.08 23.50 23.90 16,229,396 +0.39(+1.65%)
Oct 20, 2014 23.42 23.48 23.30 23.51 15,099,015 +0.08(+0.33%)
Oct 17, 2014 23.54 24.00 23.38 23.43 23,667,004 +0.23(+1.00%)
Oct 16, 2014 22.57 23.36 22.54 23.20 23,518,020 +0.19(+0.84%)
Oct 15, 2014 22.99 23.45 22.33 23.01 38,226,552 -0.33(-1.39%)
Oct 14, 2014 23.17 23.54 23.13 23.33 18,706,588 +0.25(+1.07%)
Oct 13, 2014 23.47 23.73 23.03 23.08 22,873,498 -0.39(-1.65%)
Oct 10, 2014 23.46 23.98 23.38 23.47 26,449,386 -0.57(-2.39%)
Oct 09, 2014 24.87 24.90 23.88 24.05 29,807,402 -0.89(-3.57%)
Oct 08, 2014 24.67 24.97 23.86 24.94 36,530,848 +0.32(+1.29%)
Oct 07, 2014 25.60 25.60 24.53 24.62 33,113,094 -1.53(-5.87%)
Oct 06, 2014 26.22 26.53 25.86 26.15 11,737,132 -0.01(-0.03%)
Oct 03, 2014 25.91 26.27 25.77 26.16 21,913,868 +0.45(+1.75%)
Oct 02, 2014 25.21 25.88 25.18 25.71 26,834,392 +0.53(+2.12%)
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.