General Motors (NY: GM )

45.46 USD +0.69 (+1.54%)
Streaming Delayed Price Updated: 6:15 AM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.92 26.16 25.61 25.85 8,853,422 -0.60(-2.27%)
Oct 28, 2011 26.22 26.55 26.00 26.45 10,728,501 +0.13(+0.49%)
Oct 27, 2011 25.87 26.47 25.20 26.32 18,412,305 +1.33(+5.32%)
Oct 26, 2011 25.00 25.28 24.69 24.99 17,497,482 +0.13(+0.52%)
Oct 25, 2011 24.86 25.19 24.16 24.86 11,384,430 -0.12(-0.48%)
Oct 24, 2011 24.28 25.24 24.25 24.98 13,533,622 +0.63(+2.59%)
Oct 21, 2011 23.40 24.38 23.20 24.35 12,355,145 +1.39(+6.05%)
Oct 20, 2011 23.02 23.18 22.51 22.96 9,488,094 -0.13(-0.56%)
Oct 19, 2011 23.52 23.55 22.96 23.09 7,600,677 -0.45(-1.91%)
Oct 18, 2011 23.19 23.87 22.77 23.54 14,133,790 +0.36(+1.55%)
Oct 17, 2011 24.17 24.19 23.15 23.18 8,633,367 -0.98(-4.06%)
Oct 14, 2011 23.68 24.16 23.36 24.16 14,754,325 +1.01(+4.36%)
Oct 13, 2011 23.38 23.38 22.50 23.15 9,858,511 -0.26(-1.11%)
Oct 12, 2011 22.94 23.97 22.86 23.41 17,302,950 +0.91(+4.04%)
Oct 11, 2011 22.43 22.69 22.28 22.50 10,255,564 -0.12(-0.53%)
Oct 10, 2011 22.51 22.96 22.36 22.62 11,291,656 +0.61(+2.77%)
Oct 07, 2011 22.58 22.93 21.82 22.01 14,477,702 -0.34(-1.52%)
Oct 06, 2011 22.49 22.60 22.00 22.35 13,486,732 +0.08(+0.36%)
Oct 05, 2011 21.33 22.29 20.76 22.27 17,155,709 +0.85(+3.97%)
Oct 04, 2011 19.45 21.46 19.05 21.42 23,817,507 +1.69(+8.57%)
Oct 03, 2011 20.20 20.90 19.65 19.73 13,943,817 -0.45(-2.23%)
Sep 30, 2011 20.44 20.50 20.10 20.18 10,155,950 -0.58(-2.79%)
Sep 29, 2011 20.72 20.97 20.11 20.76 10,780,902 +0.35(+1.71%)
Sep 28, 2011 21.20 21.44 20.37 20.41 10,120,591 -0.78(-3.68%)
Sep 27, 2011 21.60 21.83 21.08 21.19 11,170,901 +0.11(+0.52%)
Sep 26, 2011 21.32 21.44 20.53 21.08 8,503,476 +0.08(+0.38%)
Sep 23, 2011 19.77 21.28 19.77 21.00 13,722,360 +0.76(+3.75%)
Sep 22, 2011 20.59 20.99 20.04 20.24 17,284,165 -1.04(-4.89%)
Sep 21, 2011 22.39 22.70 21.22 21.28 9,848,578 -1.15(-5.13%)
Sep 20, 2011 23.05 23.10 22.42 22.43 9,507,081 -0.62(-2.69%)
Sep 19, 2011 22.15 23.17 22.05 23.05 14,082,316 +0.44(+1.95%)
Sep 16, 2011 22.68 22.77 22.34 22.61 7,938,540 -0.09(-0.40%)
Sep 15, 2011 22.59 22.79 22.15 22.70 8,039,155 +0.52(+2.34%)
Sep 14, 2011 22.22 22.49 21.62 22.18 11,623,036 +0.18(+0.82%)
Sep 13, 2011 21.87 22.33 21.50 22.00 11,189,580 +0.13(+0.59%)
Sep 12, 2011 21.15 21.95 21.00 21.87 9,325,365 +0.11(+0.51%)
Sep 09, 2011 22.36 22.45 21.47 21.76 11,920,536 -0.72(-3.20%)
Sep 08, 2011 22.79 23.13 22.24 22.48 11,782,465 -0.38(-1.66%)
Sep 07, 2011 21.82 23.04 21.82 22.86 13,398,608 +1.42(+6.62%)
Sep 06, 2011 21.36 21.58 20.88 21.44 14,282,478 -0.63(-2.85%)
Sep 02, 2011 22.41 22.55 21.73 22.07 14,086,826 -0.96(-4.17%)
Sep 01, 2011 24.09 24.25 22.91 23.03 16,923,784 -1.00(-4.16%)
Aug 31, 2011 23.87 24.49 23.83 24.03 12,329,596 +0.45(+1.91%)
Aug 30, 2011 23.46 23.74 23.05 23.58 8,142,880 -0.21(-0.88%)
Aug 29, 2011 23.30 23.96 23.27 23.79 10,646,965 +0.92(+4.02%)
Aug 26, 2011 22.20 23.08 21.80 22.87 10,277,995 +0.57(+2.56%)
Aug 25, 2011 22.49 22.74 22.10 22.30 10,927,225 -0.07(-0.31%)
Aug 24, 2011 21.89 22.39 21.57 22.37 14,392,525 +0.31(+1.41%)
Aug 23, 2011 21.78 22.06 21.21 22.06 20,007,072 +0.35(+1.61%)
Aug 22, 2011 22.54 22.72 21.18 21.71 26,962,987 -0.45(-2.03%)
Aug 19, 2011 23.25 23.44 21.71 22.16 34,432,821 -1.44(-6.10%)
Aug 18, 2011 23.99 24.08 23.27 23.60 15,861,491 -1.34(-5.37%)
Aug 17, 2011 26.00 26.09 24.90 24.94 12,061,863 -0.89(-3.45%)
Aug 16, 2011 26.22 26.69 25.69 25.83 10,145,332 -0.59(-2.23%)
Aug 15, 2011 26.03 26.54 25.79 26.42 12,965,816 +0.67(+2.60%)
Aug 12, 2011 26.30 26.50 25.49 25.75 18,861,545 -0.06(-0.23%)
Aug 11, 2011 24.11 26.17 24.11 25.81 25,179,908 +1.89(+7.90%)
Aug 10, 2011 24.66 25.00 23.83 23.92 20,643,015 -1.62(-6.34%)
Aug 09, 2011 24.61 25.56 24.00 25.54 26,524,509 +0.97(+3.95%)
Aug 08, 2011 24.61 25.35 23.79 24.57 32,549,719 -1.74(-6.61%)
Aug 05, 2011 26.07 26.46 24.49 26.31 34,926,073 +0.32(+1.23%)
Aug 04, 2011 27.16 27.20 25.71 25.99 38,730,944 -1.18(-4.34%)
Aug 03, 2011 27.03 27.17 26.13 27.17 15,790,158 +0.12(+0.44%)
Aug 02, 2011 27.75 28.09 27.02 27.05 18,189,716 -1.02(-3.63%)
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.