Skip to main content

General Motors (NY: GM )

45.19 +0.60 (+1.35%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 26.21 26.40 25.73 25.73 13,357,500 -0.57(-2.17%)
May 30, 2013 25.84 26.50 25.71 26.30 19,872,698 +0.45(+1.73%)
May 29, 2013 25.59 26.04 25.39 25.85 14,315,983 +0.07(+0.27%)
May 28, 2013 25.81 26.04 25.62 25.78 22,354,750 +0.83(+3.32%)
May 24, 2013 24.71 25.05 24.68 24.95 7,721,309 +0.02(+0.06%)
May 23, 2013 24.54 25.13 24.37 24.94 13,867,217 -0.29(-1.14%)
May 22, 2013 25.22 25.76 25.04 25.22 17,439,716 -0.13(-0.51%)
May 21, 2013 25.50 25.78 24.96 25.35 18,167,392 -0.23(-0.89%)
May 20, 2013 25.33 25.82 25.32 25.58 20,102,324 +0.21(+0.84%)
May 17, 2013 25.04 25.63 24.91 25.37 27,538,152 +0.78(+3.18%)
May 16, 2013 24.36 24.80 24.29 24.59 13,733,821 +0.06(+0.25%)
May 15, 2013 23.95 24.59 23.92 24.53 19,873,626 +0.99(+4.23%)
May 13, 2013 23.65 23.80 23.43 23.53 10,668,076 -0.32(-1.34%)
May 10, 2013 23.95 24.06 23.51 23.85 16,877,140 -0.17(-0.73%)
May 09, 2013 24.30 24.41 24.00 24.03 14,308,666 -0.33(-1.34%)
May 08, 2013 23.84 24.44 23.60 24.35 13,138,125 +0.33(+1.36%)
May 07, 2013 24.23 24.39 23.88 24.03 15,046,410 -0.13(-0.53%)
May 06, 2013 24.31 24.46 24.12 24.15 11,199,457 -0.21(-0.87%)
May 03, 2013 24.09 24.40 24.01 24.37 16,464,148 +0.71(+3.02%)
May 02, 2013 23.76 24.15 23.57 23.65 25,193,180 +0.74(+3.25%)
May 01, 2013 23.36 23.59 22.86 22.91 13,692,435 -0.50(-2.14%)
Apr 30, 2013 23.36 23.51 23.21 23.41 10,692,210 +0.04(+0.16%)
Apr 29, 2013 23.24 23.45 23.09 23.37 8,164,429 +0.22(+0.95%)
Apr 26, 2013 22.98 23.31 22.80 23.15 18,098,852 -0.16(-0.68%)
Apr 25, 2013 22.82 23.36 22.77 23.31 19,112,278 +0.20(+0.85%)
Apr 24, 2013 22.70 23.38 22.67 23.11 28,309,400 +0.46(+2.01%)
Apr 23, 2013 22.27 22.71 22.23 22.66 11,137,527 +0.46(+2.05%)
Apr 22, 2013 22.17 22.27 21.90 22.20 8,876,610 +0.08(+0.34%)
Apr 19, 2013 22.09 22.21 21.94 22.13 9,463,449 +0.13(+0.59%)
Apr 18, 2013 22.20 22.30 21.82 22.00 14,650,870 -0.22(-0.99%)
Apr 17, 2013 22.04 22.26 21.84 22.22 14,056,712 -0.15(-0.68%)
Apr 16, 2013 22.14 22.40 22.14 22.37 10,549,082 +0.43(+1.94%)
Apr 15, 2013 22.32 22.54 21.89 21.95 18,469,876 -0.54(-2.40%)
Apr 12, 2013 22.45 22.65 22.43 22.48 20,576,210 -0.08(-0.34%)
Apr 11, 2013 21.63 22.59 21.59 22.56 29,383,888 +1.02(+4.76%)
Apr 10, 2013 21.02 21.64 21.01 21.54 17,030,558 +0.64(+3.05%)
Apr 09, 2013 21.08 21.09 20.88 20.90 12,698,978 -0.05(-0.22%)
Apr 08, 2013 20.86 20.98 20.80 20.94 15,245,575 +0.05(+0.25%)
Apr 05, 2013 20.78 20.92 20.58 20.89 15,535,253 -0.17(-0.79%)
Apr 04, 2013 21.06 21.25 20.88 21.06 11,292,045 -0.05(-0.22%)
Apr 03, 2013 21.25 21.33 21.00 21.10 14,754,000 -0.10(-0.47%)
Apr 02, 2013 21.22 21.48 20.90 21.20 21,325,442 +0.10(+0.47%)
Apr 01, 2013 20.99 21.32 20.99 21.10 11,638,603 -0.02(-0.07%)
Mar 28, 2013 21.27 21.32 20.98 21.12 12,292,200 -0.18(-0.86%)
Mar 27, 2013 21.29 21.46 21.22 21.30 7,172,136 -0.07(-0.32%)
Mar 26, 2013 21.47 21.52 21.25 21.37 9,058,582 -0.01(-0.04%)
Mar 25, 2013 21.55 21.62 21.27 21.38 8,786,570 -0.05(-0.21%)
Mar 22, 2013 21.72 21.79 21.22 21.42 16,695,208 -0.31(-1.43%)
Mar 21, 2013 21.95 22.14 21.69 21.73 17,721,060 -0.43(-1.95%)
Mar 20, 2013 21.44 22.24 21.40 22.17 33,572,764 +0.84(+3.92%)
Mar 19, 2013 21.33 21.41 21.18 21.33 16,795,620 +0.05(+0.21%)
Mar 18, 2013 21.22 21.37 21.05 21.29 18,124,476 -0.13(-0.60%)
Mar 15, 2013 21.22 21.45 21.10 21.41 15,960,307 +0.04(+0.18%)
Mar 14, 2013 21.29 21.43 21.29 21.38 8,484,078 +0.07(+0.32%)
Mar 13, 2013 21.54 21.54 21.29 21.31 13,535,387 -0.23(-1.06%)
Mar 12, 2013 21.45 21.74 21.32 21.54 14,083,215 +0.05(+0.21%)
Mar 11, 2013 21.22 21.55 20.91 21.49 25,190,614 +0.24(+1.11%)
Mar 08, 2013 21.19 21.40 21.17 21.25 7,786,241 +0.09(+0.43%)
Mar 07, 2013 21.15 21.36 21.10 21.16 12,421,932 -0.02(-0.11%)
Mar 06, 2013 21.07 21.22 20.97 21.19 11,860,018 +0.25(+1.20%)
Mar 05, 2013 20.66 21.10 20.64 20.94 12,119,918 +0.37(+1.81%)
Mar 04, 2013 20.60 20.72 20.49 20.56 8,677,344 -0.09(-0.44%)
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.