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 (%)
Jun 30, 2016 23.67 24.91 23.26 23.77 18,290,772 +0.11(+0.46%)
Jun 29, 2016 23.51 23.68 23.18 23.66 12,674,431 +0.36(+1.55%)
Jun 28, 2016 23.46 23.50 23.01 23.30 16,743,320 +0.19(+0.84%)
Jun 27, 2016 23.59 23.60 22.96 23.10 22,200,098 -0.71(-2.96%)
Jun 24, 2016 24.00 24.39 23.72 23.81 35,938,420 -1.23(-4.93%)
Jun 23, 2016 24.85 25.07 24.82 25.04 11,422,126 +0.42(+1.71%)
Jun 22, 2016 24.64 24.85 24.58 24.62 10,376,962 -0.16(-0.64%)
Jun 21, 2016 24.89 25.00 24.72 24.78 12,286,261 -0.12(-0.47%)
Jun 20, 2016 24.87 25.22 24.85 24.90 14,680,822 +0.35(+1.44%)
Jun 17, 2016 24.47 24.72 24.40 24.55 15,131,438 +0.18(+0.72%)
Jun 16, 2016 24.08 24.41 23.94 24.37 11,496,052 +0.13(+0.55%)
Jun 15, 2016 24.34 24.54 24.18 24.24 10,097,451 +0.03(+0.10%)
Jun 14, 2016 24.41 24.61 24.06 24.21 12,802,530 -0.21(-0.86%)
Jun 13, 2016 24.23 24.69 24.19 24.42 16,517,354 +0.02(+0.07%)
Jun 10, 2016 24.54 24.64 24.34 24.40 12,789,175 -0.25(-1.02%)
Jun 09, 2016 24.76 24.77 24.48 24.66 14,178,579 -0.18(-0.71%)
Jun 08, 2016 25.19 25.22 24.79 24.83 15,468,380 -0.24(-0.94%)
Jun 07, 2016 25.01 25.19 24.84 25.07 17,396,084 +0.20(+0.80%)
Jun 06, 2016 24.75 24.91 24.65 24.87 13,247,064 +0.32(+1.32%)
Jun 03, 2016 24.95 25.00 24.47 24.55 22,369,312 -0.55(-2.18%)
Jun 02, 2016 24.99 25.26 24.92 25.09 15,253,953 +0.03(+0.13%)
Jun 01, 2016 25.83 25.83 24.77 25.06 31,354,602 -0.88(-3.39%)
May 31, 2016 26.15 26.22 25.81 25.94 14,233,814 -0.09(-0.35%)
May 27, 2016 25.96 26.03 26.03 26.03 7,343,796 +0.08(+0.32%)
May 26, 2016 26.25 26.33 25.86 25.95 8,137,152 -0.30(-1.14%)
May 25, 2016 25.86 26.35 25.81 26.25 12,242,678 +0.50(+1.93%)
May 24, 2016 25.42 25.77 25.39 25.75 10,543,488 +0.38(+1.50%)
May 23, 2016 25.29 25.40 25.16 25.37 8,078,359 +0.02(+0.07%)
May 20, 2016 25.30 25.53 25.21 25.35 9,329,114 +0.21(+0.82%)
May 19, 2016 25.30 25.44 25.02 25.14 12,230,566 -0.36(-1.40%)
May 18, 2016 25.34 25.74 25.24 25.50 10,195,030 +0.10(+0.39%)
May 17, 2016 25.21 25.52 25.11 25.40 11,507,806 -0.03(-0.13%)
May 16, 2016 25.29 25.69 25.29 25.43 21,404,418 +0.12(+0.49%)
May 13, 2016 25.60 25.94 25.18 25.31 12,738,542 -0.55(-2.12%)
May 12, 2016 25.87 26.01 25.50 25.86 11,349,506 +0.08(+0.32%)
May 11, 2016 25.97 26.09 25.71 25.77 10,296,214 -0.22(-0.86%)
May 10, 2016 25.62 26.01 25.57 26.00 11,075,713 +0.47(+1.85%)
May 09, 2016 25.71 25.76 25.33 25.52 9,800,401 -0.15(-0.58%)
May 06, 2016 25.48 25.80 25.34 25.67 13,781,048 +0.35(+1.38%)
May 05, 2016 25.53 25.55 25.13 25.33 12,519,718 -0.04(-0.16%)
May 04, 2016 25.71 25.78 25.23 25.37 16,533,494 -0.55(-2.11%)
May 03, 2016 26.18 26.20 25.43 25.91 18,144,528 -0.41(-1.57%)
May 02, 2016 26.58 26.64 26.31 26.33 11,807,285 -0.04(-0.16%)
Apr 29, 2016 26.83 26.83 26.14 26.37 15,113,719 -0.53(-1.97%)
Apr 28, 2016 26.51 27.14 26.31 26.90 16,210,686 +0.23(+0.87%)
Apr 27, 2016 26.69 26.78 26.53 26.67 8,093,287 -0.02(-0.09%)
Apr 26, 2016 26.54 26.78 26.48 26.69 10,492,435 +0.20(+0.75%)
Apr 25, 2016 26.61 26.63 26.20 26.49 12,788,508 -0.19(-0.71%)
Apr 22, 2016 27.08 27.19 26.64 26.69 16,671,154 -0.40(-1.47%)
Apr 21, 2016 27.51 27.70 26.93 27.08 27,485,304 +0.39(+1.46%)
Apr 20, 2016 26.54 26.88 26.54 26.69 15,569,302 +0.18(+0.69%)
Apr 19, 2016 26.25 26.67 26.21 26.51 17,374,608 +0.55(+2.11%)
Apr 18, 2016 25.51 26.01 25.38 25.96 18,983,548 +0.62(+2.45%)
Apr 15, 2016 25.44 25.57 25.21 25.34 9,962,353 -0.13(-0.52%)
Apr 14, 2016 25.57 25.74 25.41 25.47 9,886,889 -0.05(-0.19%)
Apr 13, 2016 24.89 25.60 24.83 25.52 13,357,671 +0.89(+3.60%)
Apr 12, 2016 24.51 24.66 24.27 24.64 13,523,695 +0.15(+0.61%)
Apr 11, 2016 24.45 24.91 24.45 24.49 10,711,733 +0.13(+0.54%)
Apr 08, 2016 24.60 24.68 24.24 24.35 10,664,569 -0.04(-0.17%)
Apr 07, 2016 24.75 24.83 24.20 24.40 15,513,788 -0.43(-1.74%)
Apr 06, 2016 24.60 24.84 24.30 24.83 11,600,818 +0.28(+1.15%)
Apr 05, 2016 24.60 24.65 24.34 24.55 10,976,103 -0.25(-1.00%)
Apr 04, 2016 25.21 25.28 24.67 24.79 14,671,194 -0.47(-1.87%)
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.