General Motors (NY: GM )

39.75 +0.37 (+0.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 25.83 26.02 25.34 25.86 20,601,298 +0.22(+0.84%)
Feb 25, 2011 25.96 26.37 25.49 25.64 37,642,068 +0.18(+0.70%)
Feb 24, 2011 26.91 26.99 24.71 25.46 82,412,056 -1.21(-4.54%)
Feb 23, 2011 27.65 27.71 26.06 26.67 36,560,480 -0.91(-3.30%)
Feb 22, 2011 27.65 27.88 27.34 27.58 18,072,490 -0.57(-2.03%)
Feb 18, 2011 28.08 28.35 28.05 28.15 8,842,530 +0.11(+0.39%)
Feb 17, 2011 28.18 28.30 27.99 28.05 9,677,940 -0.29(-1.03%)
Feb 16, 2011 27.85 28.41 27.78 28.34 11,257,288 +0.49(+1.77%)
Feb 15, 2011 27.91 28.08 27.61 27.85 13,404,249 -0.14(-0.50%)
Feb 14, 2011 28.18 28.19 27.35 27.98 9,234,686 -0.12(-0.44%)
Feb 11, 2011 27.58 28.20 27.41 28.11 17,530,390 +0.44(+1.59%)
Feb 10, 2011 27.89 28.25 27.39 27.67 14,968,023 -0.41(-1.46%)
Feb 09, 2011 28.39 28.46 27.98 28.08 8,298,567 -0.37(-1.30%)
Feb 08, 2011 28.51 28.57 28.07 28.45 8,095,777 +0.15(+0.52%)
Feb 07, 2011 28.49 28.60 28.23 28.30 9,503,881 +0.08(+0.30%)
Feb 04, 2011 27.95 28.32 27.68 28.22 14,417,402 +0.41(+1.47%)
Feb 03, 2011 27.74 27.81 27.09 27.81 25,095,478 +0.29(+1.07%)
Feb 02, 2011 28.12 28.19 27.44 27.51 22,609,182 -0.59(-2.11%)
Feb 01, 2011 28.48 28.71 27.86 28.11 36,428,984 -0.03(-0.11%)
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%)
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.