Skip to main content

General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 24.05 24.40 23.99 24.11 12,604,803 -0.16(-0.64%)
Feb 26, 2016 24.35 24.53 24.19 24.26 19,267,970 +0.11(+0.44%)
Feb 25, 2016 23.61 24.17 23.38 24.16 14,535,887 +0.54(+2.29%)
Feb 24, 2016 23.52 23.67 22.77 23.62 25,627,602 -0.44(-1.84%)
Feb 23, 2016 24.08 24.42 23.98 24.06 12,148,325 -0.20(-0.84%)
Feb 22, 2016 23.57 24.27 23.77 24.26 14,905,207 +0.70(+2.95%)
Feb 19, 2016 23.65 23.73 23.24 23.57 15,096,492 -0.20(-0.86%)
Feb 18, 2016 24.12 24.19 23.68 23.77 14,846,146 -0.20(-0.82%)
Feb 17, 2016 23.63 24.03 23.50 23.97 16,184,631 +0.57(+2.41%)
Feb 16, 2016 22.93 23.41 22.73 23.40 17,853,272 +0.71(+3.14%)
Feb 12, 2016 22.30 22.69 22.69 22.69 13,482,913 +0.66(+3.01%)
Feb 11, 2016 22.50 22.99 21.86 22.03 30,724,440 -0.66(-2.92%)
Feb 10, 2016 23.03 23.45 22.68 22.69 18,510,852 -0.13(-0.57%)
Feb 09, 2016 23.04 23.64 22.74 22.82 26,436,470 -0.66(-2.82%)
Feb 08, 2016 23.16 23.62 22.97 23.49 23,409,576 +0.11(+0.49%)
Feb 05, 2016 23.48 23.91 23.27 23.37 17,249,264 -0.08(-0.35%)
Feb 04, 2016 23.70 23.92 23.01 23.45 25,644,372 -0.23(-0.97%)
Feb 03, 2016 24.65 24.76 23.08 23.68 35,486,252 -0.60(-2.46%)
Feb 02, 2016 24.56 24.72 23.64 24.28 29,002,024 -0.38(-1.53%)
Feb 01, 2016 24.12 24.76 23.83 24.66 16,886,478 +0.38(+1.59%)
Jan 29, 2016 23.89 24.27 23.76 24.27 16,419,545 +0.51(+2.14%)
Jan 28, 2016 24.13 24.14 23.26 23.76 20,023,846 -0.16(-0.65%)
Jan 27, 2016 24.34 24.48 23.75 23.92 15,778,766 -0.36(-1.48%)
Jan 26, 2016 24.08 24.36 23.78 24.28 14,233,881 +0.34(+1.44%)
Jan 25, 2016 24.02 24.23 23.76 23.94 41,064,320 -0.04(-0.17%)
Jan 22, 2016 24.70 24.80 23.77 23.98 22,350,764 -0.22(-0.91%)
Jan 21, 2016 24.12 24.68 23.81 24.20 19,345,468 +0.11(+0.44%)
Jan 20, 2016 23.63 24.48 23.19 24.09 26,231,338 +0.02(+0.07%)
Jan 19, 2016 24.51 24.57 23.67 24.08 21,765,460 -0.14(-0.57%)
Jan 15, 2016 24.12 24.21 24.21 24.21 32,602,860 -0.60(-2.41%)
Jan 14, 2016 25.23 25.30 24.12 24.81 33,098,886 -0.16(-0.62%)
Jan 13, 2016 26.07 26.12 24.64 24.97 38,559,100 +0.16(+0.63%)
Jan 12, 2016 25.08 25.18 24.40 24.81 16,361,248 +0.04(+0.17%)
Jan 11, 2016 24.87 24.96 24.30 24.77 20,594,090 +0.59(+2.44%)
Jan 08, 2016 24.94 25.14 24.09 24.18 20,085,720 -0.38(-1.53%)
Jan 07, 2016 24.78 25.24 24.42 24.56 25,681,210 -1.05(-4.09%)
Jan 06, 2016 26.16 26.19 25.39 25.61 33,599,672 -0.95(-3.58%)
Jan 05, 2016 27.29 27.36 26.35 26.56 24,123,690 -0.72(-2.64%)
Jan 04, 2016 27.39 27.47 26.89 27.28 18,165,274 -0.57(-2.06%)
Dec 31, 2015 28.01 27.85 27.85 27.85 8,042,611 -0.26(-0.93%)
Dec 30, 2015 28.10 28.30 28.07 28.11 5,730,508 -0.14(-0.49%)
Dec 29, 2015 28.38 28.41 27.98 28.25 8,617,064 -0.01(-0.03%)
Dec 28, 2015 28.28 28.39 28.09 28.26 6,531,562 -0.07(-0.26%)
Dec 24, 2015 28.43 28.33 28.33 28.33 3,828,116 -0.15(-0.52%)
Dec 23, 2015 28.26 28.61 28.15 28.48 10,766,502 +0.40(+1.43%)
Dec 22, 2015 28.01 28.24 27.90 28.08 11,238,308 +0.38(+1.36%)
Dec 21, 2015 27.67 27.89 27.51 27.70 15,655,318 +0.13(+0.48%)
Dec 18, 2015 27.81 27.89 27.47 27.57 23,775,556 -0.36(-1.29%)
Dec 17, 2015 28.78 28.88 27.90 27.93 17,415,732 -0.84(-2.93%)
Dec 16, 2015 28.13 28.80 28.05 28.78 18,023,786 +0.79(+2.81%)
Dec 15, 2015 28.16 28.33 27.80 27.99 17,120,470 +0.12(+0.44%)
Dec 14, 2015 28.18 28.23 27.59 27.87 17,019,146 -0.13(-0.46%)
Dec 11, 2015 28.48 28.69 27.77 28.00 20,079,164 -0.88(-3.03%)
Dec 10, 2015 28.57 29.08 28.51 28.87 10,892,788 +0.15(+0.51%)
Dec 09, 2015 28.61 28.93 28.25 28.73 14,425,396 -0.02(-0.08%)
Dec 08, 2015 29.04 29.07 28.55 28.75 14,686,510 -0.53(-1.80%)
Dec 07, 2015 29.55 29.59 29.17 29.28 13,946,595 -0.10(-0.33%)
Dec 04, 2015 28.85 29.45 28.66 29.38 14,268,596 +0.63(+2.20%)
Dec 03, 2015 29.04 29.17 28.55 28.74 13,322,362 -0.21(-0.73%)
Dec 02, 2015 29.42 29.46 28.86 28.95 11,903,854 -0.43(-1.46%)
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.