General Motors (NY: GM )

58.00 USD +0.31 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 36.89 37.05 35.89 36.49 13,954,713 -0.11(-0.30%)
Jan 28, 2011 38.00 38.02 36.01 36.60 37,133,402 -2.07(-5.35%)
Jan 27, 2011 38.20 38.95 38.03 38.67 13,949,995 +0.78(+2.06%)
Jan 26, 2011 38.75 38.91 37.86 37.89 11,534,784 -0.51(-1.33%)
Jan 25, 2011 37.85 38.49 37.71 38.40 12,318,534 +0.76(+2.02%)
Jan 24, 2011 37.71 37.86 37.03 37.64 12,202,731 +0.40(+1.07%)
Jan 21, 2011 37.33 37.85 36.82 37.24 9,548,691 +0.06(+0.16%)
Jan 20, 2011 37.11 37.29 36.27 37.18 15,844,882 -0.22(-0.59%)
Jan 19, 2011 37.78 37.93 37.26 37.40 12,647,895 -0.63(-1.66%)
Jan 18, 2011 38.05 38.33 37.32 38.03 8,918,153 -0.17(-0.45%)
Jan 14, 2011 38.18 38.47 38.04 38.20 5,897,150 -0.07(-0.18%)
Jan 13, 2011 38.66 38.71 38.11 38.27 11,358,289 -0.35(-0.91%)
Jan 12, 2011 38.95 39.37 38.37 38.62 16,771,125 -0.13(-0.34%)
Jan 11, 2011 38.66 39.43 38.51 38.75 14,856,862 +0.19(+0.49%)
Jan 10, 2011 39.34 39.36 38.44 38.56 18,341,554 -0.42(-1.08%)
Jan 07, 2011 38.84 39.33 38.51 38.98 19,903,435 +0.08(+0.21%)
Jan 06, 2011 38.24 39.48 38.07 38.90 38,556,809 +0.83(+2.18%)
Jan 05, 2011 37.47 38.30 37.47 38.07 22,503,870 +0.17(+0.45%)
Jan 04, 2011 37.10 37.99 36.68 37.90 32,350,511 +0.84(+2.27%)
Jan 03, 2011 37.32 38.00 37.03 37.06 24,874,839 +0.20(+0.54%)
Dec 31, 2010 36.84 36.96 36.57 36.86 6,169,578 +0.04(+0.11%)
Dec 30, 2010 36.10 36.98 36.02 36.82 16,980,770 +0.80(+2.22%)
Dec 29, 2010 35.47 36.30 35.25 36.02 20,960,768 +0.70(+1.98%)
Dec 28, 2010 35.38 35.67 35.07 35.32 23,488,940 +0.72(+2.08%)
Dec 27, 2010 34.41 34.89 34.19 34.60 7,368,260 -0.21(-0.60%)
Dec 23, 2010 34.67 35.52 34.62 34.81 20,530,860 -0.11(-0.31%)
Dec 22, 2010 33.72 34.95 33.53 34.92 20,934,178 +1.07(+3.16%)
Dec 21, 2010 33.86 33.94 33.72 33.85 9,012,335 +0.09(+0.27%)
Dec 20, 2010 33.91 34.05 33.74 33.76 12,476,396 -0.24(-0.71%)
Dec 17, 2010 33.53 34.00 33.19 34.00 35,682,190 +0.39(+1.16%)
Dec 16, 2010 33.57 33.86 33.56 33.61 9,885,617 +0.00(+0.00%)
Dec 15, 2010 33.81 34.01 33.61 33.61 10,182,633 -0.28(-0.83%)
Dec 14, 2010 33.73 33.92 33.45 33.89 15,165,763 +0.09(+0.27%)
Dec 13, 2010 33.96 34.05 33.70 33.80 11,098,315 -0.01(-0.03%)
Dec 10, 2010 33.85 33.99 33.53 33.81 11,748,583 +0.07(+0.21%)
Dec 09, 2010 34.36 34.43 33.62 33.74 18,400,326 -0.71(-2.06%)
Dec 08, 2010 34.61 34.73 34.33 34.45 12,603,876 -0.23(-0.66%)
Dec 07, 2010 34.75 34.89 34.46 34.68 20,822,923 +0.20(+0.58%)
Dec 06, 2010 34.48 34.78 34.41 34.48 11,676,416 -0.07(-0.20%)
Dec 03, 2010 34.55 34.60 33.97 34.55 19,397,100 -0.13(-0.37%)
Dec 02, 2010 34.92 34.98 34.51 34.68 23,250,766 -0.10(-0.29%)
Dec 01, 2010 34.65 34.95 34.42 34.78 34,633,185 +0.60(+1.77%)
Nov 30, 2010 33.53 34.25 33.36 34.18 57,478,227 +0.38(+1.11%)
Nov 29, 2010 33.80 33.81 33.07 33.80 27,775,386 +0.00(+0.00%)
Nov 26, 2010 33.41 33.81 33.21 33.80 12,301,247 +0.32(+0.96%)
Nov 24, 2010 33.73 33.48 33.48 33.48 26,147,933 -0.22(-0.65%)
Nov 23, 2010 33.95 33.99 33.19 33.70 31,170,195 -0.38(-1.12%)
Nov 22, 2010 34.20 34.48 33.81 34.08 36,650,684 -0.18(-0.53%)
Nov 19, 2010 34.19 34.50 33.11 34.26 107,863,195 -0.73(-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.