General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 28.45 28.57 27.68 28.14 18,096,380 -0.08(-0.30%)
Jan 28, 2011 29.30 29.32 27.77 28.22 48,154,348 -1.60(-5.35%)
Jan 27, 2011 29.46 30.04 29.33 29.82 18,090,260 +0.60(+2.06%)
Jan 26, 2011 29.88 30.00 29.20 29.22 14,958,231 -0.39(-1.33%)
Jan 25, 2011 29.19 29.68 29.08 29.61 15,974,593 +0.59(+2.02%)
Jan 24, 2011 29.08 29.20 28.55 29.03 15,824,420 +0.31(+1.07%)
Jan 21, 2011 28.79 29.19 28.39 28.72 12,382,679 +0.05(+0.16%)
Jan 20, 2011 28.62 28.76 27.97 28.67 20,547,538 -0.17(-0.59%)
Jan 19, 2011 29.13 29.25 28.73 28.84 16,401,706 -0.49(-1.66%)
Jan 18, 2011 29.34 29.56 28.78 29.33 11,565,002 -0.13(-0.45%)
Jan 14, 2011 29.44 29.67 29.33 29.46 7,647,385 -0.05(-0.18%)
Jan 13, 2011 29.81 29.85 29.39 29.51 14,729,354 -0.27(-0.91%)
Jan 12, 2011 30.04 30.36 29.59 29.78 21,748,684 -0.10(-0.34%)
Jan 11, 2011 29.81 30.41 29.70 29.88 19,266,280 +0.15(+0.49%)
Jan 10, 2011 30.34 30.35 29.64 29.73 23,785,206 -0.32(-1.08%)
Jan 07, 2011 29.95 30.33 29.70 30.06 25,810,644 +0.06(+0.21%)
Jan 06, 2011 29.49 30.44 29.36 30.00 50,000,212 +0.64(+2.18%)
Jan 05, 2011 28.89 29.53 28.89 29.36 29,182,868 +0.13(+0.45%)
Jan 04, 2011 28.61 29.30 28.29 29.23 41,951,928 +0.65(+2.27%)
Jan 03, 2011 28.78 29.30 28.55 28.58 32,257,528 +0.15(+0.54%)
Dec 31, 2010 28.41 28.50 28.20 28.42 8,000,667 +0.03(+0.11%)
Dec 30, 2010 27.84 28.52 27.78 28.39 22,020,550 +0.62(+2.22%)
Dec 29, 2010 27.35 27.99 27.18 27.78 27,181,784 +0.54(+1.98%)
Dec 28, 2010 27.28 27.51 27.04 27.24 30,460,302 +0.56(+2.08%)
Dec 27, 2010 26.53 26.90 26.36 26.68 9,555,111 -0.16(-0.60%)
Dec 23, 2010 26.74 27.39 26.70 26.84 26,624,282 -0.08(-0.32%)
Dec 22, 2010 26.00 26.95 25.86 26.93 27,147,302 +0.83(+3.16%)
Dec 21, 2010 26.11 26.17 26.00 26.10 11,687,136 +0.07(+0.27%)
Dec 20, 2010 26.15 26.26 26.02 26.03 16,179,307 -0.19(-0.71%)
Dec 17, 2010 25.86 26.22 25.59 26.22 46,272,428 +0.30(+1.16%)
Dec 16, 2010 25.89 26.11 25.88 25.92 12,819,602 +0.00(+0.00%)
Dec 15, 2010 26.07 26.23 25.92 25.92 13,204,771 -0.22(-0.83%)
Dec 14, 2010 26.01 26.16 25.79 26.13 19,666,860 +0.07(+0.27%)
Dec 13, 2010 26.19 26.26 25.99 26.06 14,392,221 -0.01(-0.03%)
Dec 10, 2010 26.10 26.21 25.86 26.07 15,235,484 +0.05(+0.21%)
Dec 09, 2010 26.50 26.55 25.93 26.02 23,861,420 -0.55(-2.06%)
Dec 08, 2010 26.69 26.78 26.47 26.57 16,344,623 -0.18(-0.66%)
Dec 07, 2010 26.80 26.90 26.57 26.74 27,003,030 +0.15(+0.58%)
Dec 06, 2010 26.59 26.82 26.53 26.59 15,141,899 -0.05(-0.20%)
Dec 03, 2010 26.64 26.68 26.20 26.64 25,154,030 -0.10(-0.38%)
Dec 02, 2010 26.93 26.97 26.61 26.74 30,151,438 -0.08(-0.29%)
Dec 01, 2010 26.72 26.95 26.54 26.82 44,912,084 +0.47(+1.77%)
Nov 30, 2010 25.86 26.41 25.73 26.35 74,537,384 +0.29(+1.11%)
Nov 29, 2010 26.06 26.07 25.50 26.06 36,018,936 +0.00(+0.00%)
Nov 26, 2010 25.76 26.07 25.61 26.06 15,952,175 +0.25(+0.96%)
Nov 24, 2010 26.01 25.82 25.82 25.82 33,908,464 -0.17(-0.65%)
Nov 23, 2010 26.18 26.21 25.59 25.99 40,421,304 -0.29(-1.12%)
Nov 22, 2010 26.37 26.59 26.07 26.28 47,528,364 -0.14(-0.53%)
Nov 19, 2010 26.36 26.60 25.53 26.42 139,876,272 -0.56(-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.