FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
34.31 USD  -0.57 (-1.63%)
Official Closing Price  /  Updated: 7:56 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 32.06 32.18 32.00 32.18 11,014,568 +0.09(+0.28%)
Apr 29, 2011 31.99 32.58 31.91 32.09 13,771,641 +0.18(+0.56%)
Apr 28, 2011 31.76 32.10 31.48 31.91 15,810,924 +0.13(+0.41%)
Apr 27, 2011 31.47 31.79 31.28 31.78 14,946,136 +0.51(+1.63%)
Apr 26, 2011 31.39 31.51 30.96 31.27 15,689,563 +0.13(+0.42%)
Apr 25, 2011 31.08 31.18 30.32 31.14 15,447,752 +0.19(+0.61%)
Apr 21, 2011 30.05 31.00 30.01 30.95 18,938,252 +1.02(+3.41%)
Apr 20, 2011 29.76 30.38 29.42 29.93 22,043,033 +0.34(+1.15%)
Apr 19, 2011 29.81 29.91 29.17 29.59 19,916,570 -0.38(-1.27%)
Apr 18, 2011 30.06 30.34 29.90 29.97 12,745,646 -0.27(-0.89%)
Apr 15, 2011 30.59 30.72 30.18 30.24 9,888,002 -0.34(-1.11%)
Apr 14, 2011 30.65 30.86 30.35 30.58 9,046,845 -0.28(-0.91%)
Apr 13, 2011 31.23 31.32 30.59 30.86 13,782,071 -0.11(-0.35%)
Apr 12, 2011 30.40 31.34 30.10 30.97 19,648,904 +0.20(+0.64%)
Apr 11, 2011 31.34 31.45 30.55 30.77 15,176,647 -0.75(-2.38%)
Apr 08, 2011 32.40 32.75 31.33 31.52 16,063,592 -0.79(-2.45%)
Apr 07, 2011 32.84 32.84 32.07 32.31 11,244,720 -0.56(-1.70%)
Apr 06, 2011 33.00 33.28 32.52 32.87 8,159,910 +0.00(+0.00%)
Apr 05, 2011 32.32 32.87 32.10 32.87 10,108,255 +0.48(+1.48%)
Apr 04, 2011 32.50 32.72 32.20 32.39 12,331,826 -0.02(-0.06%)
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.