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 (%)
Nov 30, 2011 16.21 16.43 16.15 16.42 14,447,051 +0.76(+4.83%)
Nov 29, 2011 15.99 16.08 15.65 15.66 9,939,533 -0.33(-2.07%)
Nov 28, 2011 16.16 16.53 15.92 15.99 11,617,804 +0.31(+1.97%)
Nov 25, 2011 15.59 15.97 15.58 15.68 3,576,025 +0.08(+0.49%)
Nov 23, 2011 15.79 15.95 15.47 15.61 12,442,037 -0.38(-2.36%)
Nov 22, 2011 16.13 16.29 15.96 15.99 9,451,696 -0.25(-1.52%)
Nov 21, 2011 16.27 16.33 15.84 16.23 15,246,421 -0.49(-2.91%)
Nov 18, 2011 16.97 17.10 16.67 16.72 8,550,806 -0.08(-0.50%)
Nov 17, 2011 17.52 17.54 16.63 16.80 16,459,790 -0.66(-3.80%)
Nov 16, 2011 17.92 18.01 17.44 17.47 12,055,993 -0.54(-3.00%)
Nov 15, 2011 17.59 18.14 17.43 18.01 17,982,506 +0.28(+1.57%)
Nov 14, 2011 17.40 17.96 17.36 17.73 17,419,832 +0.37(+2.13%)
Nov 11, 2011 17.70 17.81 17.13 17.36 20,021,734 -0.15(-0.84%)
Nov 10, 2011 17.30 17.62 16.91 17.50 20,575,668 +0.30(+1.75%)
Nov 09, 2011 17.79 18.18 17.08 17.20 42,670,844 -2.11(-10.90%)
Nov 08, 2011 18.66 19.41 18.49 19.31 25,764,508 +0.79(+4.29%)
Nov 07, 2011 18.45 18.62 18.14 18.51 12,687,882 +0.31(+1.69%)
Nov 04, 2011 18.42 18.45 17.98 18.21 12,259,960 -0.32(-1.75%)
Nov 03, 2011 18.37 18.60 17.55 18.53 25,874,890 +0.64(+3.58%)
Nov 02, 2011 18.28 18.30 17.67 17.89 18,616,458 -0.10(-0.56%)
Nov 01, 2011 19.14 19.20 17.93 17.99 32,891,874 -1.94(-9.75%)
Oct 31, 2011 19.99 20.17 19.75 19.93 11,481,059 -0.46(-2.27%)
Oct 28, 2011 20.22 20.47 20.05 20.40 13,912,649 +0.10(+0.49%)
Oct 27, 2011 19.95 20.41 19.43 20.30 23,876,954 +1.03(+5.32%)
Oct 26, 2011 19.28 19.49 19.04 19.27 22,690,618 +0.10(+0.52%)
Oct 25, 2011 19.17 19.42 18.63 19.17 14,763,253 -0.09(-0.48%)
Oct 24, 2011 18.72 19.46 18.70 19.26 17,550,312 +0.49(+2.59%)
Oct 21, 2011 18.04 18.80 17.89 18.78 16,022,070 +1.07(+6.05%)
Oct 20, 2011 17.75 17.87 17.36 17.71 12,304,097 -0.10(-0.56%)
Oct 19, 2011 18.14 18.16 17.71 17.81 9,856,507 -0.35(-1.91%)
Oct 18, 2011 17.88 18.41 17.56 18.15 18,328,604 +0.28(+1.55%)
Oct 17, 2011 18.64 18.65 17.85 17.87 11,195,693 -0.76(-4.06%)
Oct 14, 2011 18.26 18.63 18.01 18.63 19,133,310 +0.78(+4.36%)
Oct 13, 2011 18.03 18.03 17.35 17.85 12,784,452 -0.20(-1.11%)
Oct 12, 2011 17.69 18.48 17.63 18.05 22,438,350 +0.70(+4.04%)
Oct 11, 2011 17.30 17.50 17.18 17.35 13,299,347 -0.09(-0.53%)
Oct 10, 2011 17.36 17.71 17.24 17.44 14,642,944 +0.47(+2.77%)
Oct 07, 2011 17.41 17.68 16.83 16.97 18,774,588 -0.26(-1.52%)
Oct 06, 2011 17.34 17.43 16.96 17.23 17,489,504 +0.06(+0.36%)
Oct 05, 2011 16.45 17.19 16.01 17.17 22,247,408 +0.66(+3.97%)
Oct 04, 2011 15.00 16.55 14.69 16.52 30,886,386 +1.30(+8.57%)
Oct 03, 2011 15.58 16.12 15.15 15.21 18,082,250 -0.35(-2.23%)
Sep 30, 2011 15.76 15.81 15.50 15.56 13,170,168 -0.45(-2.79%)
Sep 29, 2011 15.98 16.17 15.51 16.01 13,980,602 +0.27(+1.71%)
Sep 28, 2011 16.35 16.53 15.71 15.74 13,124,315 -0.60(-3.68%)
Sep 27, 2011 16.66 16.83 16.26 16.34 14,486,350 +0.08(+0.52%)
Sep 26, 2011 16.44 16.53 15.83 16.26 11,027,251 +0.06(+0.38%)
Sep 23, 2011 15.25 16.41 15.25 16.19 17,795,066 +0.59(+3.76%)
Sep 22, 2011 15.88 16.19 15.45 15.61 22,413,988 -0.80(-4.89%)
Sep 21, 2011 17.27 17.50 16.36 16.41 12,771,570 -0.89(-5.13%)
Sep 20, 2011 17.77 17.81 17.29 17.30 12,328,719 -0.48(-2.69%)
Sep 19, 2011 17.08 17.87 17.00 17.77 18,261,854 +0.34(+1.95%)
Sep 16, 2011 17.49 17.56 17.23 17.44 10,294,646 -0.07(-0.40%)
Sep 15, 2011 17.42 17.57 17.08 17.50 10,425,123 +0.40(+2.34%)
Sep 14, 2011 17.13 17.34 16.67 17.10 15,072,676 +0.14(+0.82%)
Sep 13, 2011 16.86 17.22 16.58 16.96 14,510,573 +0.10(+0.59%)
Sep 12, 2011 16.31 16.93 16.19 16.86 12,093,071 +0.08(+0.51%)
Sep 09, 2011 17.24 17.31 16.56 16.78 15,458,472 -0.56(-3.20%)
Sep 08, 2011 17.57 17.84 17.15 17.34 15,279,422 -0.29(-1.66%)
Sep 07, 2011 16.83 17.77 16.83 17.63 17,375,226 +1.09(+6.62%)
Sep 06, 2011 16.47 16.64 16.10 16.53 18,521,422 -0.49(-2.85%)
Sep 02, 2011 17.28 17.39 16.76 17.02 18,267,702 -0.74(-4.17%)
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.