General Motors (NY: GM )

45.37 +0.78 (+1.75%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.28 24.73 24.22 24.36 18,144,078 +0.14(+0.56%)
Apr 28, 2011 24.11 24.36 23.89 24.22 20,830,824 +0.10(+0.41%)
Apr 27, 2011 23.89 24.13 23.74 24.12 19,691,470 +0.39(+1.63%)
Apr 26, 2011 23.83 23.92 23.50 23.73 20,670,932 +0.10(+0.42%)
Apr 25, 2011 23.59 23.67 23.01 23.64 20,352,348 +0.14(+0.61%)
Apr 21, 2011 22.81 23.53 22.78 23.49 24,951,066 +0.77(+3.41%)
Apr 20, 2011 22.59 23.06 22.33 22.72 29,041,600 +0.26(+1.15%)
Apr 19, 2011 22.63 22.70 22.14 22.46 26,239,996 -0.29(-1.27%)
Apr 18, 2011 22.82 23.03 22.69 22.75 16,792,334 -0.20(-0.89%)
Apr 15, 2011 23.22 23.32 22.91 22.95 13,027,400 -0.26(-1.11%)
Apr 14, 2011 23.26 23.42 23.04 23.21 11,919,180 -0.21(-0.91%)
Apr 13, 2011 23.70 23.77 23.22 23.42 18,157,820 -0.08(-0.35%)
Apr 12, 2011 23.07 23.79 22.85 23.50 25,887,348 +0.15(+0.64%)
Apr 11, 2011 23.79 23.87 23.19 23.35 19,995,168 -0.57(-2.38%)
Apr 08, 2011 24.59 24.86 23.78 23.92 21,163,714 -0.60(-2.44%)
Apr 07, 2011 24.93 24.93 24.34 24.52 14,814,871 -0.42(-1.70%)
Apr 06, 2011 25.05 25.26 24.68 24.95 10,750,647 +0.00(+0.00%)
Apr 05, 2011 24.53 24.95 24.36 24.95 13,317,583 +0.36(+1.48%)
Apr 04, 2011 24.67 24.84 24.44 24.58 16,247,128 -0.02(-0.06%)
Apr 01, 2011 23.83 24.77 23.41 24.60 39,378,488 +1.05(+4.45%)
Mar 31, 2011 23.83 23.95 23.53 23.55 11,826,532 -0.39(-1.65%)
Mar 30, 2011 23.65 24.02 23.56 23.95 10,088,326 +0.34(+1.45%)
Mar 29, 2011 23.48 23.66 23.29 23.61 12,861,599 +0.19(+0.81%)
Mar 28, 2011 23.97 23.97 23.42 23.42 13,575,842 -0.47(-1.97%)
Mar 25, 2011 23.90 24.06 23.60 23.89 20,085,232 +0.06(+0.25%)
Mar 24, 2011 23.77 23.98 23.71 23.83 20,726,692 +0.17(+0.74%)
Mar 23, 2011 23.23 23.74 22.92 23.65 30,323,534 +0.32(+1.37%)
Mar 22, 2011 23.74 23.80 23.16 23.33 22,374,244 -0.41(-1.73%)
Mar 21, 2011 23.96 24.00 23.70 23.74 17,367,960 -0.43(-1.79%)
Mar 18, 2011 24.09 24.25 23.85 24.17 12,992,355 +0.31(+1.30%)
Mar 17, 2011 24.43 24.58 23.78 23.86 14,526,828 -0.26(-1.07%)
Mar 16, 2011 24.61 24.69 23.83 24.12 18,642,310 -0.43(-1.76%)
Mar 15, 2011 24.24 24.66 23.98 24.55 28,277,902 +0.58(+2.41%)
Mar 14, 2011 24.39 24.52 23.86 23.98 13,144,285 -0.26(-1.06%)
Mar 11, 2011 23.72 24.33 23.71 24.24 18,477,808 +0.39(+1.62%)
Mar 10, 2011 23.89 24.12 23.49 23.85 50,501,868 -0.63(-2.57%)
Mar 09, 2011 24.85 24.86 24.36 24.48 14,790,966 -0.36(-1.44%)
Mar 08, 2011 24.09 24.91 24.05 24.84 19,116,034 +0.77(+3.22%)
Mar 07, 2011 24.55 24.67 23.92 24.06 19,864,478 -0.52(-2.13%)
Mar 04, 2011 25.10 25.11 24.30 24.58 31,945,150 -0.49(-1.94%)
Mar 03, 2011 25.07 25.18 24.78 25.07 23,191,550 +0.11(+0.46%)
Mar 02, 2011 24.97 25.18 24.74 24.96 18,848,942 -0.05(-0.21%)
Mar 01, 2011 25.57 25.62 24.61 25.01 35,995,660 -0.44(-1.73%)
Feb 28, 2011 25.42 25.61 24.94 25.45 20,930,182 +0.21(+0.84%)
Feb 25, 2011 25.56 25.96 25.09 25.24 38,242,996 +0.17(+0.70%)
Feb 24, 2011 26.49 26.57 24.33 25.06 83,727,704 -1.19(-4.54%)
Feb 23, 2011 27.21 27.28 25.65 26.25 37,144,144 -0.90(-3.30%)
Feb 22, 2011 27.22 27.44 26.91 27.15 18,361,004 -0.56(-2.03%)
Feb 18, 2011 27.64 27.90 27.61 27.71 8,983,695 +0.11(+0.39%)
Feb 17, 2011 27.74 27.86 27.55 27.61 9,832,442 -0.29(-1.03%)
Feb 16, 2011 27.41 27.96 27.34 27.89 11,437,003 +0.49(+1.77%)
Feb 15, 2011 27.47 27.64 27.17 27.41 13,618,238 -0.14(-0.50%)
Feb 14, 2011 27.74 27.75 26.92 27.54 9,382,111 -0.12(-0.44%)
Feb 11, 2011 27.14 27.76 26.98 27.67 17,810,252 +0.43(+1.59%)
Feb 10, 2011 27.45 27.81 26.96 27.23 15,206,977 -0.40(-1.46%)
Feb 09, 2011 27.95 28.02 27.54 27.64 8,431,048 -0.36(-1.30%)
Feb 08, 2011 28.06 28.12 27.63 28.00 8,225,020 +0.14(+0.52%)
Feb 07, 2011 28.05 28.15 27.79 27.86 9,655,603 +0.08(+0.30%)
Feb 04, 2011 27.51 27.88 27.24 27.77 14,647,566 +0.40(+1.47%)
Feb 03, 2011 27.30 27.37 26.66 27.37 25,496,108 +0.29(+1.06%)
Feb 02, 2011 27.67 27.75 27.01 27.08 22,970,122 -0.58(-2.11%)
Feb 01, 2011 28.03 28.26 27.42 27.67 37,010,548 -0.03(-0.11%)
Jan 31, 2011 28.00 28.12 27.24 27.70 18,385,274 -0.08(-0.30%)
Jan 28, 2011 28.84 28.86 27.33 27.78 48,923,096 -1.57(-5.35%)
Jan 27, 2011 28.99 29.56 28.87 29.35 18,379,058 +0.59(+2.06%)
Jan 26, 2011 29.41 29.53 28.74 28.76 15,197,029 -0.39(-1.33%)
Jan 25, 2011 28.73 29.21 28.62 29.15 16,229,616 +0.58(+2.02%)
Jan 24, 2011 28.62 28.74 28.11 28.57 16,077,046 +0.30(+1.07%)
Jan 21, 2011 28.33 28.73 27.95 28.27 12,580,360 +0.05(+0.16%)
Jan 20, 2011 28.17 28.30 27.53 28.22 20,875,564 -0.17(-0.59%)
Jan 19, 2011 28.68 28.79 28.28 28.39 16,663,548 -0.48(-1.66%)
Jan 18, 2011 28.88 29.09 28.33 28.87 11,749,629 -0.13(-0.44%)
Jan 14, 2011 28.98 29.20 28.87 28.99 7,769,470 -0.05(-0.18%)
Jan 13, 2011 29.34 29.38 28.93 29.05 14,964,497 -0.27(-0.91%)
Jan 12, 2011 29.56 29.88 29.12 29.31 22,095,886 -0.10(-0.34%)
Jan 11, 2011 29.34 29.93 29.23 29.41 19,573,852 +0.14(+0.49%)
Jan 10, 2011 29.86 29.87 29.18 29.27 24,164,920 -0.32(-1.08%)
Jan 07, 2011 29.48 29.85 29.23 29.59 26,222,692 +0.06(+0.21%)
Jan 06, 2011 29.02 29.97 28.90 29.53 50,798,432 +0.63(+2.18%)
Jan 05, 2011 28.44 29.07 28.44 28.90 29,648,752 +0.13(+0.45%)
Jan 04, 2011 28.16 28.84 27.84 28.77 42,621,660 +0.64(+2.27%)
Jan 03, 2011 28.33 28.84 28.11 28.13 32,772,496 +0.15(+0.54%)
Dec 31, 2010 27.96 28.05 27.76 27.98 8,128,392 +0.03(+0.11%)
Dec 30, 2010 27.40 28.07 27.34 27.95 22,372,092 +0.61(+2.22%)
Dec 29, 2010 26.92 27.55 26.76 27.34 27,615,722 +0.53(+1.98%)
Dec 28, 2010 26.85 27.07 26.62 26.81 30,946,578 +0.55(+2.08%)
Dec 27, 2010 26.12 26.48 25.95 26.26 9,707,651 -0.16(-0.60%)
Dec 23, 2010 26.32 26.96 26.28 26.42 27,049,320 -0.08(-0.32%)
Dec 22, 2010 25.59 26.53 25.45 26.50 27,580,690 +0.81(+3.16%)
Dec 21, 2010 25.70 25.76 25.59 25.69 11,873,713 +0.07(+0.27%)
Dec 20, 2010 25.74 25.84 25.61 25.62 16,437,599 -0.18(-0.71%)
Dec 17, 2010 25.45 25.81 25.19 25.81 47,011,136 +0.30(+1.16%)
Dec 16, 2010 25.48 25.70 25.47 25.51 13,024,258 +0.00(+0.00%)
Dec 15, 2010 25.66 25.81 25.51 25.51 13,415,576 -0.21(-0.83%)
Dec 14, 2010 25.60 25.75 25.39 25.72 19,980,828 +0.07(+0.27%)
Dec 13, 2010 25.78 25.84 25.58 25.65 14,621,983 -0.01(-0.03%)
Dec 10, 2010 25.69 25.80 25.45 25.66 15,478,708 +0.05(+0.21%)
Dec 09, 2010 26.08 26.13 25.52 25.61 24,242,352 -0.54(-2.06%)
Dec 08, 2010 26.27 26.36 26.06 26.15 16,605,553 -0.17(-0.66%)
Dec 07, 2010 26.38 26.48 26.16 26.32 27,434,114 +0.15(+0.58%)
Dec 06, 2010 26.17 26.40 26.12 26.17 15,383,628 -0.05(-0.20%)
Dec 03, 2010 26.22 26.26 25.78 26.22 25,555,596 -0.10(-0.37%)
Dec 02, 2010 26.50 26.55 26.19 26.32 30,632,786 -0.08(-0.29%)
Dec 01, 2010 26.30 26.53 26.13 26.40 45,629,072 +0.46(+1.77%)
Nov 30, 2010 25.45 26.00 25.32 25.94 75,727,320 +0.29(+1.11%)
Nov 29, 2010 25.65 25.66 25.10 25.65 36,593,952 +0.00(+0.00%)
Nov 26, 2010 25.36 25.66 25.21 25.65 16,206,840 +0.24(+0.96%)
Nov 24, 2010 25.60 25.41 25.41 25.41 34,449,788 -0.17(-0.65%)
Nov 23, 2010 25.77 25.80 25.19 25.58 41,066,600 -0.29(-1.12%)
Nov 22, 2010 25.96 26.17 25.66 25.87 48,287,120 -0.14(-0.53%)
Nov 19, 2010 25.95 26.19 25.13 26.00 142,109,296 -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.