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 (%)
May 29, 2015 28.91 28.98 28.41 28.50 19,947,824 -0.33(-1.15%)
May 28, 2015 28.61 28.91 28.50 28.83 22,797,022 +0.46(+1.62%)
May 27, 2015 28.15 28.38 28.07 28.38 12,693,075 +0.23(+0.82%)
May 26, 2015 28.09 28.21 28.07 28.15 15,858,974 -0.14(-0.50%)
May 22, 2015 28.15 28.29 28.29 28.29 12,176,219 +0.10(+0.34%)
May 21, 2015 27.73 28.26 27.73 28.19 20,212,352 +0.44(+1.60%)
May 20, 2015 27.92 27.97 27.46 27.75 16,313,226 -0.08(-0.28%)
May 19, 2015 27.87 27.92 27.70 27.83 12,439,345 +0.06(+0.20%)
May 18, 2015 27.71 27.90 27.61 27.77 12,980,095 +0.11(+0.40%)
May 15, 2015 27.50 27.72 27.50 27.66 12,340,988 +0.21(+0.75%)
May 14, 2015 27.73 27.77 27.36 27.46 15,958,572 -0.12(-0.43%)
May 13, 2015 27.56 27.71 27.50 27.57 11,607,408 +0.05(+0.17%)
May 12, 2015 27.70 27.70 27.35 27.53 17,730,492 -0.38(-1.36%)
May 11, 2015 27.97 28.20 27.87 27.91 11,147,602 -0.08(-0.28%)
May 08, 2015 27.77 28.10 27.76 27.99 16,137,450 +0.35(+1.26%)
May 07, 2015 27.45 27.76 27.38 27.64 17,710,788 +0.09(+0.32%)
May 06, 2015 27.84 27.92 27.38 27.55 16,501,704 -0.19(-0.69%)
May 05, 2015 28.05 28.15 27.73 27.74 13,968,111 -0.31(-1.10%)
May 04, 2015 28.13 28.30 28.05 28.05 15,169,665 -0.02(-0.06%)
May 01, 2015 27.87 28.11 27.58 28.07 19,318,264 +0.29(+1.03%)
Apr 30, 2015 27.94 28.07 27.68 27.78 19,919,720 -0.36(-1.27%)
Apr 29, 2015 28.13 28.29 27.93 28.14 15,027,239 -0.17(-0.59%)
Apr 28, 2015 28.33 28.49 27.87 28.30 18,750,266 -0.05(-0.17%)
Apr 27, 2015 28.25 28.49 28.18 28.35 19,557,342 +0.15(+0.53%)
Apr 24, 2015 28.30 28.38 28.08 28.20 26,821,040 -0.26(-0.92%)
Apr 23, 2015 28.72 28.76 28.19 28.46 52,777,428 -0.98(-3.34%)
Apr 22, 2015 29.42 29.49 29.06 29.44 20,200,710 +0.00(+0.00%)
Apr 21, 2015 29.58 29.67 29.18 29.44 21,619,064 +0.04(+0.14%)
Apr 20, 2015 29.28 29.45 29.12 29.41 17,517,540 +0.37(+1.28%)
Apr 17, 2015 29.18 29.20 28.92 29.03 18,141,728 -0.35(-1.19%)
Apr 16, 2015 29.42 29.46 29.11 29.38 15,429,251 +0.11(+0.38%)
Apr 15, 2015 29.18 29.38 29.04 29.27 17,327,572 +0.36(+1.26%)
Apr 14, 2015 28.89 29.18 28.87 28.91 16,393,243 +0.06(+0.22%)
Apr 13, 2015 29.02 29.21 28.83 28.84 17,075,578 -0.13(-0.46%)
Apr 10, 2015 29.11 29.14 28.82 28.98 21,162,656 +0.22(+0.77%)
Apr 09, 2015 28.60 28.83 28.55 28.76 19,508,452 +0.14(+0.50%)
Apr 08, 2015 28.44 28.68 28.33 28.61 34,655,464 +0.30(+1.06%)
Apr 07, 2015 28.52 28.60 28.24 28.31 70,952,904 -0.74(-2.54%)
Apr 06, 2015 28.73 29.29 28.69 29.05 16,449,907 +0.13(+0.44%)
Apr 02, 2015 29.01 28.92 28.92 28.92 20,845,664 -0.19(-0.65%)
Apr 01, 2015 29.53 29.61 28.97 29.11 20,988,914 -0.60(-2.03%)
Mar 31, 2015 29.86 30.14 29.69 29.71 15,943,427 -0.14(-0.48%)
Mar 30, 2015 29.78 30.01 29.74 29.86 12,595,356 +0.29(+0.99%)
Mar 27, 2015 29.59 29.70 29.38 29.56 11,658,054 -0.03(-0.11%)
Mar 26, 2015 29.87 29.94 29.44 29.60 17,433,742 -0.02(-0.08%)
Mar 25, 2015 30.02 30.04 29.61 29.62 12,884,968 -0.37(-1.24%)
Mar 24, 2015 30.52 30.52 29.91 29.99 20,007,624 -0.59(-1.92%)
Mar 23, 2015 30.75 30.90 30.58 30.58 14,625,920 -0.22(-0.72%)
Mar 20, 2015 30.71 30.85 30.55 30.80 24,949,716 +0.17(+0.57%)
Mar 19, 2015 30.47 30.73 30.34 30.63 14,204,887 +0.12(+0.39%)
Mar 18, 2015 30.25 30.59 29.94 30.51 23,998,088 +0.17(+0.55%)
Mar 17, 2015 30.23 30.48 30.16 30.34 12,244,463 -0.23(-0.75%)
Mar 16, 2015 30.32 30.59 30.28 30.57 14,157,994 +0.42(+1.39%)
Mar 13, 2015 30.42 30.42 29.90 30.15 14,392,319 -0.30(-0.99%)
Mar 12, 2015 30.00 30.48 29.98 30.45 17,650,604 +0.52(+1.72%)
Mar 11, 2015 29.79 30.21 29.73 29.94 16,647,590 +0.18(+0.61%)
Mar 10, 2015 29.66 29.94 29.44 29.75 25,636,680 -0.09(-0.29%)
Mar 09, 2015 29.75 29.96 29.57 29.84 28,997,902 +0.89(+3.07%)
Mar 06, 2015 29.44 29.51 28.87 28.95 17,513,312 -0.61(-2.05%)
Mar 05, 2015 29.58 29.72 29.52 29.56 8,423,128 +0.03(+0.11%)
Mar 04, 2015 29.57 29.71 29.32 29.53 16,205,278 -0.18(-0.61%)
Mar 03, 2015 29.38 29.72 29.32 29.71 12,759,450 +0.15(+0.51%)
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.