FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
37.37 USD  -0.41 (-1.09%)
Official Closing Price  /  Updated: 7:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2011 27.62 28.10 27.31 27.68 12,185,408 -0.42(-1.49%)
Jul 28, 2011 28.22 28.90 28.02 28.10 11,028,696 -0.04(-0.14%)
Jul 27, 2011 28.90 29.00 28.03 28.14 14,552,589 -0.95(-3.27%)
Jul 26, 2011 29.67 29.70 28.96 29.09 9,267,822 -0.41(-1.39%)
Jul 25, 2011 29.53 29.84 29.39 29.50 8,689,449 -0.60(-1.99%)
Jul 22, 2011 30.03 30.23 30.00 30.10 7,820,074 +0.14(+0.47%)
Jul 21, 2011 29.39 30.02 29.16 29.96 12,231,766 +0.72(+2.46%)
Jul 20, 2011 29.45 29.48 29.05 29.24 6,952,480 -0.09(-0.31%)
Jul 19, 2011 29.20 29.49 28.76 29.33 10,226,135 +0.23(+0.79%)
Jul 18, 2011 29.57 29.65 28.62 29.10 13,849,951 -0.66(-2.22%)
Jul 15, 2011 30.39 30.62 29.51 29.76 10,402,145 -0.34(-1.13%)
Jul 14, 2011 30.85 30.97 30.03 30.10 10,800,143 -0.65(-2.11%)
Jul 13, 2011 30.87 31.30 30.61 30.75 8,093,103 +0.07(+0.23%)
Jul 12, 2011 30.24 30.94 30.02 30.68 10,536,592 -0.07(-0.23%)
Jul 11, 2011 30.98 31.20 30.55 30.75 8,376,579 -0.83(-2.63%)
Jul 08, 2011 31.25 31.70 31.16 31.58 9,873,179 -0.22(-0.69%)
Jul 07, 2011 31.79 32.08 31.65 31.80 13,339,389 +0.61(+1.96%)
Jul 06, 2011 31.37 31.68 31.09 31.19 14,200,042 +0.33(+1.07%)
Jul 05, 2011 30.87 31.36 30.58 30.86 8,836,820 +0.28(+0.92%)
Jul 01, 2011 30.35 30.86 29.92 30.58 18,098,520 +0.22(+0.72%)
Jun 30, 2011 30.30 30.56 30.22 30.36 18,491,653 +0.06(+0.20%)
Jun 29, 2011 30.79 30.79 30.25 30.30 12,716,092 -0.20(-0.66%)
Jun 28, 2011 30.21 30.79 30.18 30.50 12,698,288 +0.24(+0.79%)
Jun 27, 2011 29.79 30.46 29.60 30.26 15,348,092 +0.34(+1.14%)
Jun 24, 2011 30.15 30.30 29.66 29.92 50,062,375 -0.22(-0.73%)
Jun 23, 2011 29.53 30.20 29.32 30.14 13,780,384 +0.17(+0.57%)
Jun 22, 2011 29.62 30.18 29.50 29.97 15,521,741 +0.38(+1.28%)
Jun 21, 2011 29.51 30.00 29.43 29.59 12,648,209 +0.07(+0.24%)
Jun 20, 2011 29.50 29.58 29.34 29.52 9,037,939 +0.52(+1.79%)
Jun 17, 2011 28.73 29.06 28.57 29.00 16,733,519 +0.41(+1.43%)
Jun 16, 2011 28.70 28.99 28.17 28.59 14,079,705 -0.36(-1.24%)
Jun 15, 2011 28.77 29.11 28.64 28.95 11,669,898 -0.16(-0.55%)
Jun 14, 2011 28.92 29.49 28.86 29.11 10,948,383 +0.52(+1.82%)
Jun 13, 2011 28.90 29.08 28.29 28.59 9,791,820 -0.26(-0.90%)
Jun 10, 2011 29.30 29.30 28.65 28.85 11,734,336 -0.60(-2.04%)
Jun 09, 2011 29.20 29.58 28.91 29.45 13,593,576 +0.59(+2.04%)
Jun 08, 2011 28.52 29.34 28.40 28.86 16,533,987 +0.08(+0.28%)
Jun 07, 2011 28.89 29.04 28.39 28.78 15,275,854 +0.22(+0.77%)
Jun 06, 2011 29.02 29.41 28.55 28.56 13,415,232 -0.56(-1.92%)
Jun 03, 2011 29.28 29.56 28.90 29.12 21,971,533 -1.71(-5.55%)
May 24, 2011 31.13 31.20 30.50 30.83 8,779,014 -0.13(-0.42%)
May 23, 2011 30.68 31.16 30.50 30.96 8,973,778 -0.22(-0.71%)
May 20, 2011 31.36 31.50 31.10 31.18 7,225,376 -0.29(-0.92%)
May 19, 2011 31.53 31.79 31.31 31.47 9,579,275 -0.05(-0.16%)
May 18, 2011 31.07 31.62 31.00 31.52 9,949,739 +0.42(+1.35%)
May 17, 2011 31.06 31.38 30.83 31.10 11,192,580 +0.00(+0.00%)
May 16, 2011 31.25 31.50 31.08 31.10 7,291,471 +0.03(+0.10%)
May 13, 2011 31.46 31.54 30.85 31.07 10,837,515 -0.35(-1.11%)
May 12, 2011 31.07 31.60 30.93 31.42 14,101,136 +0.12(+0.38%)
May 11, 2011 31.57 31.86 31.11 31.30 9,073,519 -0.31(-0.98%)
May 10, 2011 31.47 31.64 31.33 31.61 7,843,148 +0.22(+0.70%)
May 09, 2011 31.74 32.06 31.36 31.39 10,675,255 -0.52(-1.63%)
May 06, 2011 32.50 32.60 31.84 31.91 12,805,591 -0.11(-0.34%)
May 05, 2011 32.06 32.68 31.49 32.02 26,623,625 -1.02(-3.09%)
May 04, 2011 33.16 33.47 32.71 33.04 20,492,770 +0.05(+0.15%)
May 03, 2011 32.38 33.20 32.36 32.99 29,884,093 +0.81(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.