General Motors (NY: GM )

39.38 -1.08 (-2.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.37 23.57 23.30 23.41 23,979,852 +0.05(+0.20%)
Jun 29, 2011 23.74 23.74 23.33 23.37 16,490,144 -0.15(-0.66%)
Jun 28, 2011 23.30 23.74 23.27 23.52 16,467,055 +0.19(+0.79%)
Jun 27, 2011 22.97 23.49 22.83 23.33 19,903,304 +0.26(+1.14%)
Jun 24, 2011 23.25 23.37 22.87 23.07 64,920,556 -0.17(-0.73%)
Jun 23, 2011 22.77 23.29 22.61 23.24 17,870,310 +0.13(+0.57%)
Jun 22, 2011 22.84 23.27 22.75 23.11 20,128,490 +0.29(+1.28%)
Jun 21, 2011 22.76 23.13 22.69 22.82 16,402,113 +0.05(+0.24%)
Jun 20, 2011 22.75 22.81 22.62 22.76 11,720,339 +0.40(+1.79%)
Jun 17, 2011 22.15 22.41 22.03 22.36 21,699,916 +0.32(+1.43%)
Jun 16, 2011 22.13 22.36 21.72 22.05 18,258,468 -0.28(-1.24%)
Jun 15, 2011 22.19 22.45 22.09 22.32 15,133,446 -0.12(-0.55%)
Jun 14, 2011 22.30 22.74 22.25 22.45 14,197,790 +0.40(+1.82%)
Jun 13, 2011 22.29 22.42 21.82 22.05 12,697,967 -0.20(-0.90%)
Jun 10, 2011 22.59 22.59 22.09 22.25 15,217,009 -0.46(-2.04%)
Jun 09, 2011 22.52 22.81 22.29 22.71 17,628,058 +0.46(+2.04%)
Jun 08, 2011 21.99 22.62 21.90 22.25 21,441,164 +0.06(+0.28%)
Jun 07, 2011 22.28 22.39 21.89 22.19 19,809,626 +0.17(+0.77%)
Jun 06, 2011 22.38 22.68 22.02 22.02 17,396,784 -0.43(-1.92%)
Jun 03, 2011 22.58 22.79 22.29 22.46 28,492,536 -1.32(-5.55%)
May 24, 2011 24.01 24.06 23.52 23.77 11,384,567 -0.10(-0.42%)
May 23, 2011 23.66 24.03 23.52 23.87 11,637,136 -0.17(-0.71%)
May 20, 2011 24.18 24.29 23.98 24.04 9,369,820 -0.22(-0.92%)
May 19, 2011 24.31 24.51 24.14 24.27 12,422,340 -0.04(-0.16%)
May 18, 2011 23.96 24.38 23.91 24.31 12,902,755 +0.32(+1.35%)
May 17, 2011 23.95 24.20 23.77 23.98 14,514,463 +0.00(+0.00%)
May 16, 2011 24.10 24.29 23.97 23.98 9,455,531 +0.02(+0.10%)
May 13, 2011 24.26 24.32 23.79 23.96 14,054,017 -0.27(-1.11%)
May 12, 2011 23.96 24.37 23.85 24.23 18,286,260 +0.09(+0.38%)
May 11, 2011 24.34 24.57 23.99 24.14 11,766,479 -0.24(-0.98%)
May 10, 2011 24.27 24.40 24.16 24.38 10,170,942 +0.17(+0.70%)
May 09, 2011 24.48 24.73 24.18 24.21 13,843,600 -0.40(-1.63%)
May 06, 2011 25.06 25.14 24.55 24.61 16,606,205 -0.08(-0.34%)
May 05, 2011 24.72 25.20 24.28 24.69 34,525,340 -0.79(-3.09%)
May 04, 2011 25.57 25.81 25.22 25.48 26,574,888 +0.04(+0.15%)
May 03, 2011 24.97 25.60 24.95 25.44 38,753,492 +0.62(+2.52%)
May 02, 2011 24.73 24.82 24.68 24.82 14,283,619 +0.07(+0.28%)
Apr 29, 2011 24.67 25.12 24.61 24.75 17,858,972 +0.14(+0.56%)
Apr 28, 2011 24.49 24.75 24.28 24.61 20,503,502 +0.10(+0.41%)
Apr 27, 2011 24.27 24.51 24.12 24.51 19,382,050 +0.39(+1.63%)
Apr 26, 2011 24.21 24.30 23.87 24.11 20,346,120 +0.10(+0.42%)
Apr 25, 2011 23.97 24.04 23.38 24.01 20,032,542 +0.15(+0.61%)
Apr 21, 2011 23.17 23.91 23.14 23.87 24,559,000 +0.79(+3.41%)
Apr 20, 2011 22.95 23.43 22.69 23.08 28,585,258 +0.26(+1.15%)
Apr 19, 2011 22.99 23.06 22.49 22.82 25,827,676 -0.29(-1.27%)
Apr 18, 2011 23.18 23.40 23.06 23.11 16,528,469 -0.21(-0.89%)
Apr 15, 2011 23.59 23.69 23.27 23.32 12,822,695 -0.26(-1.11%)
Apr 14, 2011 23.64 23.80 23.40 23.58 11,731,888 -0.22(-0.91%)
Apr 13, 2011 24.08 24.15 23.59 23.80 17,872,498 -0.08(-0.35%)
Apr 12, 2011 23.44 24.17 23.21 23.88 25,480,568 +0.15(+0.64%)
Apr 11, 2011 24.17 24.25 23.56 23.73 19,680,974 -0.58(-2.38%)
Apr 08, 2011 24.98 25.25 24.16 24.31 20,831,160 -0.61(-2.45%)
Apr 07, 2011 25.32 25.32 24.73 24.92 14,582,078 -0.43(-1.70%)
Apr 06, 2011 25.45 25.66 25.08 25.35 10,581,717 +0.00(+0.00%)
Apr 05, 2011 24.92 25.35 24.75 25.35 13,108,318 +0.37(+1.48%)
Apr 04, 2011 25.06 25.23 24.83 24.98 15,991,830 -0.02(-0.06%)
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.