General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.00 23.20 22.94 23.04 24,362,672 +0.05(+0.20%)
Jun 29, 2011 23.37 23.37 22.96 23.00 16,753,397 -0.15(-0.66%)
Jun 28, 2011 22.93 23.37 22.91 23.15 16,729,940 +0.18(+0.79%)
Jun 27, 2011 22.61 23.12 22.47 22.97 20,221,046 +0.26(+1.14%)
Jun 24, 2011 22.88 23.00 22.51 22.71 65,956,968 -0.17(-0.73%)
Jun 23, 2011 22.41 22.92 22.25 22.88 18,155,598 +0.13(+0.57%)
Jun 22, 2011 22.48 22.91 22.39 22.75 20,449,828 +0.29(+1.28%)
Jun 21, 2011 22.40 22.77 22.34 22.46 16,663,961 +0.05(+0.24%)
Jun 20, 2011 22.39 22.45 22.27 22.41 11,907,446 +0.39(+1.79%)
Jun 17, 2011 21.81 22.06 21.69 22.01 22,046,340 +0.31(+1.43%)
Jun 16, 2011 21.78 22.00 21.38 21.70 18,549,952 -0.27(-1.24%)
Jun 15, 2011 21.84 22.09 21.74 21.97 15,375,041 -0.12(-0.55%)
Jun 14, 2011 21.95 22.38 21.91 22.09 14,424,448 +0.39(+1.82%)
Jun 13, 2011 21.94 22.07 21.47 21.70 12,900,681 -0.20(-0.90%)
Jun 10, 2011 22.24 22.24 21.75 21.90 15,459,938 -0.46(-2.04%)
Jun 09, 2011 22.16 22.45 21.94 22.35 17,909,478 +0.45(+2.04%)
Jun 08, 2011 21.65 22.27 21.56 21.91 21,783,458 +0.06(+0.28%)
Jun 07, 2011 21.93 22.04 21.55 21.84 20,125,872 +0.17(+0.77%)
Jun 06, 2011 22.03 22.32 21.67 21.68 17,674,510 -0.43(-1.92%)
Jun 03, 2011 22.22 22.44 21.94 22.10 28,947,400 -1.30(-5.55%)
May 24, 2011 23.63 23.68 23.15 23.40 11,566,314 -0.10(-0.42%)
May 23, 2011 23.29 23.65 23.15 23.50 11,822,914 -0.17(-0.71%)
May 20, 2011 23.80 23.91 23.61 23.67 9,519,402 -0.22(-0.92%)
May 19, 2011 23.93 24.13 23.76 23.89 12,620,654 -0.04(-0.16%)
May 18, 2011 23.58 24.00 23.53 23.92 13,108,739 +0.32(+1.35%)
May 17, 2011 23.57 23.82 23.40 23.61 14,746,176 +0.00(+0.00%)
May 16, 2011 23.72 23.91 23.59 23.61 9,606,482 +0.02(+0.10%)
May 13, 2011 23.88 23.94 23.42 23.58 14,278,380 -0.27(-1.11%)
May 12, 2011 23.58 23.98 23.48 23.85 18,578,186 +0.09(+0.38%)
May 11, 2011 23.96 24.18 23.61 23.76 11,954,323 -0.24(-0.98%)
May 10, 2011 23.89 24.02 23.78 23.99 10,333,314 +0.17(+0.70%)
May 09, 2011 24.09 24.34 23.80 23.83 14,064,603 -0.39(-1.63%)
May 06, 2011 24.67 24.74 24.17 24.22 16,871,312 -0.08(-0.34%)
May 05, 2011 24.33 24.80 23.90 24.30 35,076,512 -0.77(-3.09%)
May 04, 2011 25.17 25.40 24.83 25.08 26,999,138 +0.04(+0.15%)
May 03, 2011 24.58 25.20 24.56 25.04 39,372,164 +0.61(+2.52%)
May 02, 2011 24.34 24.43 24.29 24.43 14,511,646 +0.07(+0.28%)
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%)
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.