Skip to main content

General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.38 29.43 29.16 29.32 13,348,891 -0.20(-0.67%)
Feb 26, 2015 29.71 29.96 29.48 29.52 13,625,903 -0.24(-0.79%)
Feb 25, 2015 29.70 29.83 29.60 29.75 14,197,274 +0.09(+0.29%)
Feb 24, 2015 29.56 29.79 29.53 29.67 10,894,771 +0.05(+0.16%)
Feb 23, 2015 29.56 29.68 29.34 29.62 13,960,293 +0.03(+0.11%)
Feb 20, 2015 29.46 29.64 29.20 29.59 11,891,889 +0.11(+0.37%)
Feb 19, 2015 29.10 29.56 29.06 29.48 14,986,065 +0.25(+0.86%)
Feb 18, 2015 29.27 29.45 29.18 29.23 10,832,549 -0.04(-0.13%)
Feb 17, 2015 29.23 29.44 29.12 29.26 16,728,540 -0.30(-1.01%)
Feb 13, 2015 29.81 29.56 29.56 29.56 18,701,228 -0.31(-1.05%)
Feb 12, 2015 29.74 30.00 29.65 29.88 19,769,984 +0.28(+0.93%)
Feb 11, 2015 29.48 29.75 29.30 29.60 28,771,638 +0.12(+0.40%)
Feb 10, 2015 29.30 29.51 28.60 29.48 41,162,572 +1.19(+4.22%)
Feb 09, 2015 28.13 28.37 27.91 28.29 18,829,394 +0.00(+0.00%)
Feb 06, 2015 28.49 28.71 28.23 28.29 20,767,976 -0.20(-0.69%)
Feb 05, 2015 28.51 28.76 28.30 28.49 26,518,004 +0.33(+1.17%)
Feb 04, 2015 27.72 28.27 27.27 28.16 62,729,732 +1.45(+5.44%)
Feb 03, 2015 26.33 26.88 26.28 26.70 33,325,426 +0.68(+2.63%)
Feb 02, 2015 25.67 26.05 25.49 26.02 23,409,244 +0.39(+1.50%)
Jan 30, 2015 25.84 26.05 25.63 25.63 24,389,658 -0.42(-1.63%)
Jan 29, 2015 25.86 26.20 25.43 26.06 20,129,876 +0.25(+0.97%)
Jan 28, 2015 26.33 26.38 25.74 25.81 21,550,744 -0.46(-1.74%)
Jan 27, 2015 26.25 26.48 26.05 26.26 18,824,702 -0.22(-0.83%)
Jan 26, 2015 26.49 26.75 26.40 26.48 13,774,511 -0.04(-0.15%)
Jan 23, 2015 26.64 26.86 26.49 26.52 17,802,734 -0.05(-0.21%)
Jan 22, 2015 26.84 26.86 26.18 26.58 18,147,418 -0.05(-0.21%)
Jan 21, 2015 26.58 26.81 26.34 26.63 18,260,236 -0.03(-0.12%)
Jan 20, 2015 26.64 26.73 26.21 26.66 15,236,591 +0.20(+0.74%)
Jan 16, 2015 26.18 26.55 26.15 26.47 22,625,280 +0.20(+0.75%)
Jan 15, 2015 27.33 27.40 26.23 26.27 24,732,940 -0.68(-2.54%)
Jan 14, 2015 27.00 27.17 26.40 26.95 34,575,128 -0.75(-2.70%)
Jan 13, 2015 28.35 28.60 27.25 27.70 27,858,930 -0.46(-1.65%)
Jan 12, 2015 28.14 28.24 27.87 28.16 13,472,606 +0.20(+0.70%)
Jan 09, 2015 28.46 28.58 27.83 27.97 18,693,960 -0.48(-1.69%)
Jan 08, 2015 28.34 28.64 28.13 28.45 19,239,004 +0.28(+1.00%)
Jan 07, 2015 27.69 28.25 27.54 28.16 24,580,928 +0.78(+2.84%)
Jan 06, 2015 27.04 27.68 26.79 27.39 22,583,832 +0.41(+1.51%)
Jan 05, 2015 27.49 27.70 26.77 26.98 20,503,300 -0.40(-1.46%)
Jan 02, 2015 27.72 27.75 27.04 27.38 12,415,531 -0.05(-0.20%)
Dec 31, 2014 27.69 27.43 27.43 27.43 15,626,073 -0.14(-0.51%)
Dec 30, 2014 27.16 27.66 27.04 27.58 19,045,406 +0.39(+1.42%)
Dec 29, 2014 26.62 27.37 26.55 27.19 21,190,784 +0.68(+2.58%)
Dec 26, 2014 26.37 26.60 26.29 26.51 8,491,785 +0.24(+0.90%)
Dec 24, 2014 26.35 26.27 26.27 26.27 5,721,216 -0.10(-0.39%)
Dec 23, 2014 26.31 26.48 26.23 26.37 10,777,352 +0.26(+0.99%)
Dec 22, 2014 25.64 26.18 25.63 26.11 16,849,974 +0.33(+1.28%)
Dec 19, 2014 24.96 25.88 24.95 25.78 24,166,208 +0.83(+3.34%)
Dec 18, 2014 24.86 24.95 24.49 24.95 17,946,374 +0.47(+1.93%)
Dec 17, 2014 24.21 24.59 24.08 24.48 16,827,360 +0.33(+1.37%)
Dec 16, 2014 24.06 24.40 23.81 24.15 30,911,100 -0.21(-0.87%)
Dec 15, 2014 24.91 24.97 24.35 24.36 20,419,232 -0.45(-1.81%)
Dec 12, 2014 25.10 25.27 24.81 24.81 14,301,951 -0.49(-1.93%)
Dec 11, 2014 25.26 25.69 25.14 25.30 16,869,508 +0.17(+0.69%)
Dec 10, 2014 25.71 25.82 25.04 25.12 14,737,993 -0.66(-2.56%)
Dec 09, 2014 25.37 25.83 25.28 25.78 14,165,435 +0.10(+0.40%)
Dec 08, 2014 26.34 26.37 25.63 25.68 20,519,184 -0.75(-2.82%)
Dec 05, 2014 25.88 26.55 25.84 26.43 22,763,902 +0.65(+2.54%)
Dec 04, 2014 26.22 26.23 25.73 25.77 15,003,432 -0.43(-1.63%)
Dec 03, 2014 25.99 26.31 25.98 26.20 14,951,447 +0.30(+1.14%)
Dec 02, 2014 25.74 26.19 25.70 25.91 18,983,440 +0.25(+0.97%)
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.