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 (%)
Mar 31, 2016 25.71 26.19 25.70 26.06 12,312,480 +0.36(+1.42%)
Mar 30, 2016 26.07 26.26 25.67 25.70 16,133,952 -0.17(-0.64%)
Mar 29, 2016 25.74 25.93 25.36 25.86 16,483,287 +0.14(+0.55%)
Mar 28, 2016 25.81 25.91 25.65 25.72 7,368,065 +0.05(+0.19%)
Mar 24, 2016 25.60 25.67 25.67 25.67 14,521,954 -0.29(-1.12%)
Mar 23, 2016 26.47 26.48 25.84 25.96 10,982,399 -0.49(-1.85%)
Mar 22, 2016 26.60 26.71 26.33 26.45 9,884,223 -0.15(-0.56%)
Mar 21, 2016 26.62 26.69 26.33 26.60 8,920,602 +0.10(+0.38%)
Mar 18, 2016 26.60 26.85 26.46 26.50 18,611,122 +0.00(+0.00%)
Mar 17, 2016 26.31 26.62 26.23 26.50 13,622,143 +0.22(+0.85%)
Mar 16, 2016 25.56 26.33 25.56 26.28 12,049,491 +0.53(+2.06%)
Mar 15, 2016 25.59 25.77 25.24 25.75 10,834,453 -0.11(-0.42%)
Mar 14, 2016 25.85 26.03 25.62 25.85 11,280,180 -0.07(-0.26%)
Mar 11, 2016 25.75 25.98 25.69 25.92 16,116,365 +0.36(+1.43%)
Mar 10, 2016 25.47 25.60 25.10 25.55 18,202,420 +0.23(+0.92%)
Mar 09, 2016 25.26 25.40 25.04 25.32 14,664,021 +0.20(+0.79%)
Mar 08, 2016 25.71 25.71 24.95 25.12 20,503,598 -0.75(-2.88%)
Mar 07, 2016 25.64 26.02 25.54 25.87 13,888,561 +0.18(+0.70%)
Mar 04, 2016 25.57 25.80 25.43 25.69 17,051,444 +0.25(+0.97%)
Mar 03, 2016 24.78 25.57 24.73 25.44 22,396,094 +0.75(+3.05%)
Mar 02, 2016 24.57 24.83 24.44 24.69 14,769,241 +0.11(+0.47%)
Mar 01, 2016 24.58 24.75 23.68 24.57 25,651,680 +0.47(+1.94%)
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%)
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.