Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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 (%)
Sep 30, 2014 25.11 25.35 24.67 24.88 31,827,770 -0.22(-0.87%)
Sep 29, 2014 25.68 25.83 24.91 25.10 25,299,174 -0.74(-2.86%)
Sep 26, 2014 25.73 25.94 25.65 25.84 12,090,921 +0.23(+0.91%)
Sep 25, 2014 26.15 26.21 25.57 25.60 15,802,504 -0.61(-2.32%)
Sep 24, 2014 25.96 26.23 25.72 26.21 13,692,290 +0.33(+1.29%)
Sep 23, 2014 25.89 26.16 25.81 25.88 11,209,249 -0.17(-0.66%)
Sep 22, 2014 26.28 26.36 25.77 26.05 14,353,582 -0.39(-1.47%)
Sep 19, 2014 26.66 26.66 26.30 26.44 18,643,502 -0.07(-0.26%)
Sep 18, 2014 26.43 26.65 26.43 26.51 11,464,400 +0.14(+0.53%)
Sep 17, 2014 26.26 26.59 26.23 26.37 13,225,081 +0.11(+0.42%)
Sep 16, 2014 26.09 26.44 26.05 26.26 14,229,048 +0.06(+0.24%)
Sep 15, 2014 25.83 26.33 25.82 26.19 16,061,056 +0.28(+1.08%)
Sep 12, 2014 26.08 26.17 25.79 25.91 14,222,490 -0.26(-1.01%)
Sep 11, 2014 25.83 26.25 25.82 26.18 13,081,310 +0.25(+0.96%)
Sep 10, 2014 25.80 25.97 25.75 25.93 13,443,310 +0.17(+0.67%)
Sep 09, 2014 25.86 25.94 25.71 25.76 15,227,931 -0.13(-0.51%)
Sep 08, 2014 26.51 26.60 25.82 25.89 28,399,288 -0.81(-3.03%)
Sep 05, 2014 26.71 26.72 26.43 26.70 17,706,386 -0.04(-0.14%)
Sep 04, 2014 26.63 26.96 26.59 26.74 12,389,226 +0.12(+0.46%)
Sep 03, 2014 27.07 27.12 26.61 26.62 15,057,089 -0.25(-0.95%)
Sep 02, 2014 26.93 27.13 26.73 26.87 10,133,353 +0.00(+0.00%)
Aug 29, 2014 26.82 26.87 26.87 26.87 7,186,121 +0.09(+0.35%)
Aug 28, 2014 26.63 26.83 26.42 26.78 7,733,836 -0.02(-0.09%)
Aug 27, 2014 26.96 26.97 26.70 26.80 9,218,561 -0.11(-0.40%)
Aug 26, 2014 26.84 27.02 26.74 26.91 9,758,562 +0.14(+0.52%)
Aug 25, 2014 26.58 26.82 26.49 26.77 12,363,478 +0.33(+1.26%)
Aug 22, 2014 26.65 26.65 26.37 26.44 11,222,967 -0.28(-1.04%)
Aug 21, 2014 26.73 26.82 26.61 26.72 8,536,560 +0.05(+0.20%)
Aug 20, 2014 26.63 26.81 26.48 26.66 11,788,316 -0.03(-0.12%)
Aug 19, 2014 26.79 26.83 26.51 26.69 13,497,722 +0.13(+0.49%)
Aug 18, 2014 26.32 26.59 26.28 26.56 13,373,736 +0.43(+1.65%)
Aug 15, 2014 26.29 26.38 25.87 26.13 18,330,200 -0.08(-0.32%)
Aug 14, 2014 26.11 26.22 25.65 26.21 12,894,408 +0.00(+0.00%)
Aug 13, 2014 26.20 26.21 26.09 26.21 9,267,844 +0.19(+0.74%)
Aug 12, 2014 26.06 26.36 25.91 26.02 13,344,833 -0.08(-0.30%)
Aug 11, 2014 25.97 26.14 25.80 26.10 14,082,536 +0.21(+0.81%)
Aug 08, 2014 25.55 25.90 25.55 25.89 12,867,598 +0.32(+1.27%)
Aug 07, 2014 25.91 25.97 25.33 25.57 17,517,186 -0.22(-0.87%)
Aug 06, 2014 25.66 26.00 25.66 25.79 11,286,541 +0.03(+0.12%)
Aug 05, 2014 25.92 26.10 25.60 25.76 14,208,475 -0.19(-0.74%)
Aug 04, 2014 26.07 26.27 25.87 25.95 14,740,569 +0.13(+0.51%)
Aug 01, 2014 26.09 26.25 25.71 25.82 19,871,780 -0.29(-1.12%)
Jul 31, 2014 26.37 26.44 26.08 26.11 17,275,724 -0.38(-1.43%)
Jul 30, 2014 26.64 26.76 26.26 26.49 24,530,810 -0.11(-0.41%)
Jul 29, 2014 27.03 27.18 26.58 26.60 21,442,180 -0.35(-1.29%)
Jul 28, 2014 27.05 27.09 26.86 26.95 19,495,500 -0.13(-0.48%)
Jul 25, 2014 27.10 27.25 26.68 27.08 36,958,676 -0.52(-1.87%)
Jul 24, 2014 28.31 28.45 27.27 27.60 46,226,220 -1.29(-4.46%)
Jul 23, 2014 29.18 29.28 28.89 28.89 17,825,578 -0.27(-0.93%)
Jul 22, 2014 29.00 29.26 28.98 29.16 12,477,851 +0.25(+0.88%)
Jul 21, 2014 28.86 28.98 28.61 28.90 8,580,131 +0.02(+0.05%)
Jul 18, 2014 28.83 28.89 28.62 28.89 11,321,728 +0.24(+0.84%)
Jul 17, 2014 28.81 29.09 28.58 28.65 14,220,946 -0.29(-1.01%)
Jul 16, 2014 29.16 29.27 28.92 28.94 14,154,435 -0.08(-0.27%)
Jul 15, 2014 29.04 29.30 28.91 29.02 11,157,350 -0.09(-0.32%)
Jul 14, 2014 29.42 29.44 29.00 29.11 12,014,753 -0.19(-0.66%)
Jul 11, 2014 29.13 29.35 29.02 29.30 8,034,071 +0.15(+0.53%)
Jul 10, 2014 28.94 29.26 28.84 29.15 12,798,950 -0.17(-0.58%)
Jul 09, 2014 29.08 29.44 29.06 29.32 15,083,820 +0.30(+1.04%)
Jul 08, 2014 28.89 29.16 28.72 29.02 15,235,976 +0.11(+0.37%)
Jul 07, 2014 29.27 29.27 28.70 28.91 14,389,312 -0.23(-0.79%)
Jul 03, 2014 29.31 29.14 29.14 29.14 8,733,766 +0.00(+0.00%)
Jul 02, 2014 28.96 29.46 28.85 29.14 22,775,462 +0.12(+0.40%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.