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 (%)
Jun 30, 2014 28.11 28.35 27.64 27.89 27,150,486 -0.25(-0.87%)
Jun 27, 2014 28.22 28.45 28.13 28.13 33,098,866 -0.22(-0.76%)
Jun 26, 2014 28.34 28.40 27.97 28.35 14,920,043 -0.15(-0.51%)
Jun 25, 2014 28.01 28.56 28.00 28.50 15,807,898 +0.39(+1.39%)
Jun 24, 2014 28.13 28.48 28.02 28.10 19,565,384 -0.07(-0.25%)
Jun 23, 2014 27.82 28.27 27.80 28.17 15,023,490 +0.35(+1.24%)
Jun 20, 2014 28.08 28.10 27.73 27.83 18,247,076 -0.12(-0.41%)
Jun 19, 2014 27.93 28.15 27.81 27.94 14,665,407 +0.05(+0.19%)
Jun 18, 2014 27.93 28.02 27.60 27.89 21,235,646 -0.05(-0.17%)
Jun 17, 2014 27.56 27.95 27.37 27.93 17,196,570 +0.23(+0.83%)
Jun 16, 2014 27.27 27.80 27.27 27.70 16,101,429 +0.33(+1.21%)
Jun 13, 2014 27.18 27.49 27.18 27.37 15,680,820 +0.08(+0.31%)
Jun 12, 2014 27.66 27.87 27.27 27.29 21,870,492 -0.46(-1.66%)
Jun 11, 2014 27.83 27.88 27.60 27.75 11,540,368 -0.22(-0.77%)
Jun 10, 2014 27.87 28.20 27.80 27.96 10,980,987 -0.12(-0.41%)
Jun 06, 2014 27.71 28.23 27.47 28.08 22,964,320 +0.45(+1.61%)
Jun 05, 2014 28.16 28.22 27.55 27.63 32,900,558 -0.19(-0.68%)
Jun 04, 2014 27.05 28.10 26.93 27.83 43,383,712 +0.96(+3.57%)
Jun 03, 2014 26.76 27.19 26.48 26.87 22,349,504 +0.30(+1.15%)
Jun 02, 2014 26.32 26.59 26.13 26.56 15,147,147 +0.21(+0.81%)
May 30, 2014 26.13 26.39 26.06 26.35 18,600,016 +0.10(+0.38%)
May 29, 2014 26.36 26.40 26.10 26.25 14,260,417 -0.11(-0.40%)
May 28, 2014 25.97 26.38 25.87 26.35 16,459,156 +0.50(+1.92%)
May 27, 2014 25.84 25.89 25.73 25.86 11,279,421 +0.24(+0.92%)
May 23, 2014 25.52 25.62 25.62 25.62 10,850,417 +0.14(+0.55%)
May 22, 2014 25.44 25.68 25.38 25.48 8,324,542 -0.01(-0.04%)
May 21, 2014 25.26 25.62 25.22 25.49 16,215,785 +0.30(+1.18%)
May 20, 2014 26.03 26.13 25.11 25.20 32,578,324 -0.90(-3.45%)
May 19, 2014 25.78 26.17 25.75 26.10 11,785,284 +0.19(+0.74%)
May 16, 2014 25.71 26.40 25.52 25.91 28,201,440 -0.27(-1.05%)
May 15, 2014 26.37 26.48 25.78 26.18 23,717,768 -0.44(-1.66%)
May 14, 2014 26.74 26.75 26.51 26.62 13,774,853 -0.16(-0.60%)
May 13, 2014 26.55 26.81 26.36 26.78 11,763,933 +0.25(+0.95%)
May 12, 2014 26.19 26.62 26.19 26.53 12,390,360 +0.45(+1.72%)
May 09, 2014 26.51 26.59 26.02 26.08 22,054,266 -0.47(-1.78%)
May 08, 2014 26.65 26.99 26.46 26.55 13,417,510 -0.17(-0.63%)
May 07, 2014 26.64 26.75 26.37 26.72 12,112,376 +0.24(+0.92%)
May 06, 2014 26.72 26.77 26.48 26.48 13,104,769 +0.00(+0.00%)
May 05, 2014 26.55 26.58 26.39 26.48 10,972,895 -0.17(-0.63%)
May 02, 2014 26.69 26.92 26.56 26.64 14,958,824 +0.05(+0.20%)
May 01, 2014 26.42 26.97 26.32 26.59 25,622,434 +0.32(+1.22%)
Apr 30, 2014 25.78 26.32 25.78 26.27 18,193,602 +0.37(+1.44%)
Apr 29, 2014 25.68 25.98 25.62 25.90 15,864,602 +0.18(+0.68%)
Apr 28, 2014 25.85 25.86 25.54 25.72 26,379,390 +0.03(+0.12%)
Apr 25, 2014 25.56 25.97 25.56 25.69 21,042,736 -0.34(-1.32%)
Apr 24, 2014 27.05 27.20 25.54 26.03 43,658,244 -0.17(-0.64%)
Apr 23, 2014 26.13 26.37 25.98 26.20 21,078,268 +0.12(+0.47%)
Apr 22, 2014 25.93 26.24 25.91 26.08 16,079,801 +0.19(+0.74%)
Apr 21, 2014 25.87 26.07 25.71 25.89 12,973,820 +0.00(+0.00%)
Apr 17, 2014 25.78 25.89 25.89 25.89 16,210,591 +0.01(+0.03%)
Apr 16, 2014 25.67 25.90 25.39 25.88 23,768,654 +0.46(+1.83%)
Apr 15, 2014 25.00 25.48 24.60 25.42 30,700,136 +0.62(+2.49%)
Apr 14, 2014 24.60 25.05 24.50 24.80 24,572,428 +0.47(+1.94%)
Apr 11, 2014 25.14 25.21 24.15 24.33 60,065,984 -1.04(-4.11%)
Apr 10, 2014 25.68 25.95 25.37 25.37 44,943,428 -0.24(-0.95%)
Apr 09, 2014 25.83 26.09 25.60 25.62 43,145,036 -0.69(-2.64%)
Apr 08, 2014 26.02 26.36 25.79 26.31 26,474,398 +0.32(+1.23%)
Apr 07, 2014 26.42 26.46 25.77 25.99 31,927,406 -0.53(-2.01%)
Apr 04, 2014 27.11 27.20 26.40 26.52 26,733,760 -0.48(-1.78%)
Apr 03, 2014 26.62 27.05 26.46 27.00 26,849,468 +0.43(+1.61%)
Apr 02, 2014 26.40 26.71 26.19 26.58 54,782,080 +0.41(+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.