General Motors (NY: GM )

44.59 +0.59 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 25.42 25.61 24.94 25.45 20,928,016 +0.21(+0.84%)
Feb 25, 2011 25.56 25.96 25.09 25.24 38,239,040 +0.17(+0.70%)
Feb 24, 2011 26.49 26.57 24.33 25.07 83,719,040 -1.19(-4.54%)
Feb 23, 2011 27.21 27.28 25.66 26.26 37,140,300 -0.90(-3.30%)
Feb 22, 2011 27.22 27.44 26.91 27.15 18,359,104 -0.56(-2.03%)
Feb 18, 2011 27.65 27.90 27.62 27.71 8,982,765 +0.11(+0.38%)
Feb 17, 2011 27.74 27.86 27.56 27.61 9,831,424 -0.29(-1.03%)
Feb 16, 2011 27.41 27.96 27.34 27.90 11,435,819 +0.49(+1.77%)
Feb 15, 2011 27.47 27.64 27.18 27.41 13,616,829 -0.14(-0.50%)
Feb 14, 2011 27.74 27.75 26.93 27.55 9,381,140 -0.12(-0.44%)
Feb 11, 2011 27.15 27.76 26.99 27.67 17,808,408 +0.43(+1.59%)
Feb 10, 2011 27.46 27.81 26.96 27.24 15,205,403 -0.40(-1.46%)
Feb 09, 2011 27.95 28.02 27.54 27.64 8,430,175 -0.36(-1.30%)
Feb 08, 2011 28.06 28.12 27.63 28.00 8,224,169 +0.14(+0.52%)
Feb 07, 2011 28.05 28.15 27.79 27.86 9,654,604 +0.08(+0.30%)
Feb 04, 2011 27.52 27.88 27.24 27.78 14,646,050 +0.40(+1.47%)
Feb 03, 2011 27.30 27.37 26.67 27.37 25,493,470 +0.29(+1.06%)
Feb 02, 2011 27.68 27.75 27.01 27.08 22,967,744 -0.58(-2.11%)
Feb 01, 2011 28.03 28.26 27.43 27.67 37,006,716 -0.03(-0.11%)
Jan 31, 2011 28.00 28.12 27.24 27.70 18,383,372 -0.08(-0.30%)
Jan 28, 2011 28.85 28.86 27.34 27.78 48,918,032 -1.57(-5.35%)
Jan 27, 2011 29.00 29.57 28.87 29.35 18,377,156 +0.59(+2.06%)
Jan 26, 2011 29.41 29.54 28.74 28.76 15,195,456 -0.39(-1.33%)
Jan 25, 2011 28.73 29.22 28.63 29.15 16,227,936 +0.58(+2.02%)
Jan 24, 2011 28.63 28.74 28.11 28.57 16,075,382 +0.30(+1.07%)
Jan 21, 2011 28.34 28.73 27.95 28.27 12,579,058 +0.05(+0.16%)
Jan 20, 2011 28.17 28.31 27.53 28.22 20,873,404 -0.17(-0.59%)
Jan 19, 2011 28.68 28.79 28.28 28.39 16,661,823 -0.48(-1.66%)
Jan 18, 2011 28.88 29.10 28.33 28.87 11,748,413 -0.13(-0.44%)
Jan 14, 2011 28.98 29.20 28.88 29.00 7,768,666 -0.05(-0.18%)
Jan 13, 2011 29.35 29.38 28.93 29.05 14,962,949 -0.27(-0.91%)
Jan 12, 2011 29.57 29.89 29.13 29.32 22,093,598 -0.10(-0.34%)
Jan 11, 2011 29.35 29.93 29.23 29.41 19,571,826 +0.14(+0.49%)
Jan 10, 2011 29.86 29.88 29.18 29.27 24,162,418 -0.32(-1.08%)
Jan 07, 2011 29.48 29.86 29.23 29.59 26,219,978 +0.06(+0.21%)
Jan 06, 2011 29.03 29.97 28.90 29.53 50,793,172 +0.63(+2.18%)
Jan 05, 2011 28.44 29.07 28.44 28.90 29,645,684 +0.13(+0.45%)
Jan 04, 2011 28.16 28.84 27.84 28.77 42,617,252 +0.64(+2.27%)
Jan 03, 2011 28.33 28.85 28.11 28.13 32,769,104 +0.15(+0.54%)
Dec 31, 2010 27.96 28.06 27.76 27.98 8,127,551 +0.03(+0.11%)
Dec 30, 2010 27.40 28.07 27.34 27.95 22,369,776 +0.61(+2.22%)
Dec 29, 2010 26.93 27.56 26.76 27.34 27,612,864 +0.53(+1.98%)
Dec 28, 2010 26.86 27.08 26.62 26.81 30,943,376 +0.55(+2.08%)
Dec 27, 2010 26.12 26.48 25.95 26.26 9,706,646 -0.16(-0.60%)
Dec 23, 2010 26.32 26.96 26.28 26.42 27,046,522 -0.08(-0.32%)
Dec 22, 2010 25.60 26.53 25.45 26.51 27,577,836 +0.81(+3.16%)
Dec 21, 2010 25.70 25.76 25.60 25.70 11,872,484 +0.07(+0.27%)
Dec 20, 2010 25.74 25.85 25.61 25.63 16,435,897 -0.18(-0.71%)
Dec 17, 2010 25.45 25.81 25.19 25.81 47,006,272 +0.30(+1.16%)
Dec 16, 2010 25.48 25.70 25.48 25.51 13,022,910 +0.00(+0.00%)
Dec 15, 2010 25.66 25.82 25.51 25.51 13,414,187 -0.21(-0.83%)
Dec 14, 2010 25.60 25.75 25.39 25.73 19,978,760 +0.07(+0.27%)
Dec 13, 2010 25.78 25.85 25.58 25.66 14,620,469 -0.01(-0.03%)
Dec 10, 2010 25.70 25.80 25.45 25.66 15,477,106 +0.05(+0.21%)
Dec 09, 2010 26.08 26.14 25.52 25.61 24,239,842 -0.54(-2.06%)
Dec 08, 2010 26.27 26.36 26.06 26.15 16,603,834 -0.17(-0.66%)
Dec 07, 2010 26.38 26.48 26.16 26.33 27,431,274 +0.15(+0.58%)
Dec 06, 2010 26.17 26.40 26.12 26.17 15,382,036 -0.05(-0.20%)
Dec 03, 2010 26.23 26.26 25.79 26.23 25,552,952 -0.10(-0.37%)
Dec 02, 2010 26.51 26.55 26.20 26.33 30,629,614 -0.08(-0.29%)
Dec 01, 2010 26.30 26.53 26.13 26.40 45,624,352 +0.46(+1.77%)
Nov 30, 2010 25.45 26.00 25.32 25.94 75,719,480 +0.29(+1.11%)
Nov 29, 2010 25.66 25.66 25.10 25.66 36,590,164 +0.00(+0.00%)
Nov 26, 2010 25.36 25.66 25.21 25.66 16,205,163 +0.24(+0.96%)
Nov 24, 2010 25.60 25.41 25.41 25.41 34,446,224 -0.17(-0.65%)
Nov 23, 2010 25.77 25.80 25.19 25.58 41,062,352 -0.29(-1.12%)
Nov 22, 2010 25.96 26.17 25.66 25.87 48,282,124 -0.14(-0.53%)
Nov 19, 2010 25.95 26.19 25.13 26.01 142,094,592 -0.55(-2.09%)
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.