General Motors (NY: GM )

50.76 -1.21 (-2.33%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.88 23.08 22.82 22.93 24,485,434 +0.05(+0.20%)
Jun 29, 2011 23.25 23.25 22.85 22.88 16,837,816 -0.15(-0.66%)
Jun 28, 2011 22.81 23.25 22.79 23.03 16,814,242 +0.18(+0.79%)
Jun 27, 2011 22.50 23.00 22.35 22.85 20,322,938 +0.26(+1.14%)
Jun 24, 2011 22.77 22.88 22.40 22.60 66,289,320 -0.17(-0.73%)
Jun 23, 2011 22.30 22.81 22.14 22.76 18,247,082 +0.13(+0.57%)
Jun 22, 2011 22.37 22.79 22.28 22.63 20,552,874 +0.29(+1.28%)
Jun 21, 2011 22.29 22.66 22.23 22.35 16,747,930 +0.05(+0.24%)
Jun 20, 2011 22.28 22.34 22.16 22.29 11,967,447 +0.39(+1.79%)
Jun 17, 2011 21.70 21.95 21.58 21.90 22,157,430 +0.31(+1.43%)
Jun 16, 2011 21.67 21.89 21.27 21.59 18,643,424 -0.27(-1.24%)
Jun 15, 2011 21.73 21.98 21.63 21.86 15,452,515 -0.12(-0.55%)
Jun 14, 2011 21.84 22.27 21.80 21.98 14,497,132 +0.39(+1.82%)
Jun 13, 2011 21.83 21.96 21.36 21.59 12,965,687 -0.20(-0.90%)
Jun 10, 2011 22.13 22.13 21.64 21.79 15,537,839 -0.45(-2.04%)
Jun 09, 2011 22.05 22.34 21.83 22.24 17,999,724 +0.45(+2.04%)
Jun 08, 2011 21.54 22.16 21.45 21.80 21,893,222 +0.06(+0.28%)
Jun 07, 2011 21.82 21.93 21.44 21.73 20,227,286 +0.17(+0.77%)
Jun 06, 2011 21.92 22.21 21.56 21.57 17,763,572 -0.42(-1.92%)
Jun 03, 2011 22.11 22.32 21.83 21.99 29,093,264 -1.29(-5.55%)
May 24, 2011 23.51 23.56 23.03 23.28 11,624,595 -0.10(-0.42%)
May 23, 2011 23.17 23.53 23.03 23.38 11,882,489 -0.17(-0.71%)
May 20, 2011 23.68 23.79 23.49 23.55 9,567,370 -0.22(-0.92%)
May 19, 2011 23.81 24.01 23.65 23.77 12,684,249 -0.04(-0.16%)
May 18, 2011 23.46 23.88 23.41 23.80 13,174,793 +0.32(+1.35%)
May 17, 2011 23.46 23.70 23.28 23.49 14,820,482 +0.00(+0.00%)
May 16, 2011 23.60 23.79 23.47 23.49 9,654,888 +0.02(+0.10%)
May 13, 2011 23.76 23.82 23.30 23.46 14,350,328 -0.26(-1.11%)
May 12, 2011 23.46 23.86 23.36 23.73 18,671,800 +0.09(+0.38%)
May 11, 2011 23.84 24.06 23.49 23.64 12,014,560 -0.23(-0.98%)
May 10, 2011 23.77 23.89 23.66 23.87 10,385,383 +0.17(+0.70%)
May 09, 2011 23.97 24.22 23.68 23.71 14,135,474 -0.39(-1.63%)
May 06, 2011 24.54 24.62 24.05 24.10 16,956,326 -0.08(-0.34%)
May 05, 2011 24.21 24.68 23.78 24.18 35,253,260 -0.77(-3.09%)
May 04, 2011 25.04 25.28 24.70 24.95 27,135,184 +0.04(+0.15%)
May 03, 2011 24.45 25.07 24.44 24.91 39,570,556 +0.61(+2.52%)
May 02, 2011 24.22 24.30 24.17 24.30 14,584,770 +0.07(+0.28%)
Apr 29, 2011 24.16 24.60 24.10 24.23 18,235,506 +0.14(+0.56%)
Apr 28, 2011 23.99 24.24 23.77 24.10 20,935,790 +0.10(+0.41%)
Apr 27, 2011 23.77 24.01 23.62 24.00 19,790,694 +0.39(+1.63%)
Apr 26, 2011 23.71 23.80 23.38 23.62 20,775,092 +0.10(+0.42%)
Apr 25, 2011 23.47 23.55 22.90 23.52 20,454,902 +0.14(+0.61%)
Apr 21, 2011 22.69 23.41 22.66 23.37 25,076,794 +0.77(+3.41%)
Apr 20, 2011 22.48 22.94 22.22 22.60 29,187,940 +0.26(+1.15%)
Apr 19, 2011 22.51 22.59 22.03 22.35 26,372,218 -0.29(-1.27%)
Apr 18, 2011 22.70 22.91 22.58 22.63 16,876,950 -0.20(-0.89%)
Apr 15, 2011 23.10 23.20 22.79 22.84 13,093,045 -0.26(-1.11%)
Apr 14, 2011 23.15 23.31 22.92 23.09 11,979,240 -0.21(-0.91%)
Apr 13, 2011 23.59 23.65 23.10 23.31 18,249,316 -0.08(-0.35%)
Apr 12, 2011 22.96 23.67 22.73 23.39 26,017,792 +0.15(+0.64%)
Apr 11, 2011 23.67 23.75 23.07 23.24 20,095,922 -0.57(-2.38%)
Apr 08, 2011 24.47 24.73 23.66 23.80 21,270,356 -0.60(-2.45%)
Apr 07, 2011 24.80 24.80 24.22 24.40 14,889,522 -0.42(-1.70%)
Apr 06, 2011 24.92 25.13 24.56 24.82 10,804,818 +0.00(+0.00%)
Apr 05, 2011 24.41 24.82 24.24 24.82 13,384,689 +0.36(+1.48%)
Apr 04, 2011 24.54 24.71 24.32 24.46 16,328,996 -0.02(-0.06%)
Apr 01, 2011 23.71 24.64 23.29 24.48 39,576,912 +1.04(+4.45%)
Mar 31, 2011 23.71 23.83 23.41 23.43 11,886,125 -0.39(-1.65%)
Mar 30, 2011 23.53 23.89 23.44 23.83 10,139,160 +0.34(+1.45%)
Mar 29, 2011 23.36 23.54 23.17 23.49 12,926,408 +0.19(+0.81%)
Mar 28, 2011 23.85 23.85 23.30 23.30 13,644,250 -0.47(-1.97%)
Mar 25, 2011 23.78 23.94 23.48 23.77 20,186,440 +0.06(+0.25%)
Mar 24, 2011 23.65 23.86 23.59 23.71 20,831,132 +0.17(+0.74%)
Mar 23, 2011 23.11 23.62 22.81 23.53 30,476,334 +0.32(+1.37%)
Mar 22, 2011 23.62 23.68 23.04 23.22 22,486,988 -0.41(-1.73%)
Mar 21, 2011 23.84 23.88 23.59 23.62 17,455,476 -0.43(-1.79%)
Mar 18, 2011 23.97 24.13 23.73 24.05 13,057,823 +0.31(+1.30%)
Mar 17, 2011 24.30 24.46 23.66 23.74 14,600,028 -0.26(-1.07%)
Mar 16, 2011 24.48 24.57 23.71 24.00 18,736,246 -0.43(-1.76%)
Mar 15, 2011 24.11 24.54 23.86 24.43 28,420,392 +0.57(+2.41%)
Mar 14, 2011 24.27 24.39 23.74 23.86 13,210,518 -0.26(-1.06%)
Mar 11, 2011 23.60 24.21 23.59 24.11 18,570,916 +0.39(+1.62%)
Mar 10, 2011 23.77 24.00 23.37 23.73 50,756,344 -0.63(-2.57%)
Mar 09, 2011 24.73 24.74 24.24 24.36 14,865,497 -0.36(-1.44%)
Mar 08, 2011 23.97 24.79 23.93 24.71 19,212,358 +0.77(+3.22%)
Mar 07, 2011 24.43 24.54 23.80 23.94 19,964,574 -0.52(-2.13%)
Mar 04, 2011 24.97 24.98 24.17 24.46 32,106,120 -0.48(-1.94%)
Mar 03, 2011 24.94 25.05 24.66 24.94 23,308,412 +0.11(+0.46%)
Mar 02, 2011 24.85 25.05 24.61 24.83 18,943,922 -0.05(-0.21%)
Mar 01, 2011 25.44 25.49 24.49 24.88 36,177,040 -0.44(-1.73%)
Feb 28, 2011 25.29 25.48 24.82 25.32 21,035,648 +0.21(+0.84%)
Feb 25, 2011 25.43 25.83 24.96 25.11 38,435,700 +0.17(+0.70%)
Feb 24, 2011 26.36 26.43 24.20 24.94 84,149,608 -1.19(-4.54%)
Feb 23, 2011 27.07 27.14 25.53 26.12 37,331,312 -0.89(-3.30%)
Feb 22, 2011 27.08 27.30 26.77 27.01 18,453,524 -0.56(-2.03%)
Feb 18, 2011 27.50 27.76 27.47 27.57 9,028,963 +0.11(+0.38%)
Feb 17, 2011 27.60 27.72 27.41 27.47 9,881,987 -0.29(-1.03%)
Feb 16, 2011 27.27 27.82 27.20 27.75 11,494,633 +0.48(+1.77%)
Feb 15, 2011 27.33 27.50 27.04 27.27 13,686,859 -0.14(-0.50%)
Feb 14, 2011 27.60 27.61 26.79 27.41 9,429,387 -0.12(-0.44%)
Feb 11, 2011 27.01 27.62 26.85 27.53 17,899,996 +0.43(+1.59%)
Feb 10, 2011 27.32 27.67 26.83 27.10 15,283,604 -0.40(-1.46%)
Feb 09, 2011 27.81 27.87 27.40 27.50 8,473,531 -0.36(-1.30%)
Feb 08, 2011 27.92 27.98 27.49 27.86 8,266,466 +0.14(+0.52%)
Feb 07, 2011 27.91 28.01 27.65 27.72 9,704,257 +0.08(+0.30%)
Feb 04, 2011 27.38 27.74 27.10 27.63 14,721,374 +0.40(+1.47%)
Feb 03, 2011 27.16 27.23 26.53 27.23 25,624,582 +0.29(+1.07%)
Feb 02, 2011 27.54 27.61 26.87 26.95 23,085,866 -0.58(-2.11%)
Feb 01, 2011 27.89 28.12 27.29 27.53 37,197,040 -0.03(-0.11%)
Jan 31, 2011 27.86 27.98 27.10 27.56 18,477,918 -0.08(-0.30%)
Jan 28, 2011 28.70 28.71 27.20 27.64 49,169,616 -1.56(-5.35%)
Jan 27, 2011 28.85 29.42 28.72 29.20 18,471,670 +0.59(+2.06%)
Jan 26, 2011 29.26 29.39 28.59 28.61 15,273,606 -0.39(-1.33%)
Jan 25, 2011 28.58 29.07 28.48 29.00 16,311,396 +0.57(+2.02%)
Jan 24, 2011 28.48 28.59 27.97 28.43 16,158,057 +0.30(+1.07%)
Jan 21, 2011 28.19 28.58 27.81 28.12 12,643,751 +0.05(+0.16%)
Jan 20, 2011 28.03 28.16 27.39 28.08 20,980,756 -0.17(-0.59%)
Jan 19, 2011 28.53 28.64 28.14 28.24 16,747,514 -0.48(-1.66%)
Jan 18, 2011 28.74 28.95 28.18 28.72 11,808,834 -0.13(-0.45%)
Jan 14, 2011 28.83 29.05 28.73 28.85 7,808,620 -0.05(-0.18%)
Jan 13, 2011 29.20 29.23 28.78 28.90 15,039,903 -0.26(-0.91%)
Jan 12, 2011 29.42 29.73 28.98 29.17 22,207,226 -0.10(-0.34%)
Jan 11, 2011 29.20 29.78 29.08 29.26 19,672,484 +0.14(+0.49%)
Jan 10, 2011 29.71 29.73 29.03 29.12 24,286,684 -0.32(-1.08%)
Jan 07, 2011 29.33 29.70 29.08 29.44 26,354,826 +0.06(+0.21%)
Jan 06, 2011 28.88 29.82 28.75 29.38 51,054,400 +0.63(+2.18%)
Jan 05, 2011 28.30 28.92 28.30 28.75 29,798,152 +0.13(+0.45%)
Jan 04, 2011 28.02 28.69 27.70 28.62 42,836,428 +0.63(+2.27%)
Jan 03, 2011 28.18 28.70 27.97 27.99 32,937,634 +0.15(+0.54%)
Dec 31, 2010 27.82 27.91 27.62 27.84 8,169,351 +0.03(+0.11%)
Dec 30, 2010 27.26 27.93 27.20 27.81 22,484,824 +0.60(+2.22%)
Dec 29, 2010 26.79 27.41 26.62 27.20 27,754,876 +0.53(+1.98%)
Dec 28, 2010 26.72 26.94 26.49 26.67 31,102,516 +0.54(+2.08%)
Dec 27, 2010 25.99 26.35 25.82 26.13 9,756,567 -0.16(-0.60%)
Dec 23, 2010 26.18 26.83 26.15 26.29 27,185,620 -0.08(-0.31%)
Dec 22, 2010 25.47 26.39 25.32 26.37 27,719,668 +0.81(+3.16%)
Dec 21, 2010 25.57 25.63 25.47 25.56 11,933,544 +0.07(+0.27%)
Dec 20, 2010 25.61 25.71 25.48 25.50 16,520,427 -0.18(-0.71%)
Dec 17, 2010 25.32 25.68 25.07 25.68 47,248,024 +0.29(+1.16%)
Dec 16, 2010 25.35 25.57 25.34 25.38 13,089,887 +0.00(+0.00%)
Dec 15, 2010 25.53 25.68 25.38 25.38 13,483,176 -0.21(-0.83%)
Dec 14, 2010 25.47 25.62 25.26 25.59 20,081,510 +0.07(+0.27%)
Dec 13, 2010 25.65 25.71 25.45 25.53 14,695,662 -0.01(-0.03%)
Dec 10, 2010 25.56 25.67 25.32 25.53 15,556,704 +0.05(+0.21%)
Dec 09, 2010 25.95 26.00 25.39 25.48 24,364,506 -0.54(-2.06%)
Dec 08, 2010 26.14 26.23 25.93 26.02 16,689,227 -0.17(-0.66%)
Dec 07, 2010 26.24 26.35 26.02 26.19 27,572,352 +0.15(+0.58%)
Dec 06, 2010 26.04 26.27 25.99 26.04 15,461,145 -0.05(-0.20%)
Dec 03, 2010 26.09 26.13 25.65 26.09 25,684,370 -0.10(-0.37%)
Dec 02, 2010 26.37 26.42 26.06 26.19 30,787,142 -0.08(-0.29%)
Dec 01, 2010 26.17 26.39 25.99 26.27 45,858,996 +0.46(+1.77%)
Nov 30, 2010 25.32 25.87 25.19 25.81 76,108,904 +0.28(+1.11%)
Nov 29, 2010 25.53 25.53 24.97 25.53 36,778,348 +0.00(+0.00%)
Nov 26, 2010 25.23 25.53 25.08 25.53 16,288,506 +0.24(+0.96%)
Nov 24, 2010 25.47 25.28 25.28 25.28 34,623,380 -0.17(-0.65%)
Nov 23, 2010 25.64 25.67 25.07 25.45 41,273,532 -0.29(-1.12%)
Nov 22, 2010 25.83 26.04 25.53 25.74 48,530,436 -0.14(-0.53%)
Nov 19, 2010 25.82 26.05 25.00 25.87 142,825,376 -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.