General Motors (NY: GM )

49.37 USD -1.96 (-3.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 31.13 31.20 30.50 30.83 8,779,014 -0.13(-0.42%)
May 23, 2011 30.68 31.16 30.50 30.96 8,973,778 -0.22(-0.71%)
May 20, 2011 31.36 31.50 31.10 31.18 7,225,376 -0.29(-0.92%)
May 19, 2011 31.53 31.79 31.31 31.47 9,579,275 -0.05(-0.16%)
May 18, 2011 31.07 31.62 31.00 31.52 9,949,739 +0.42(+1.35%)
May 17, 2011 31.06 31.38 30.83 31.10 11,192,580 +0.00(+0.00%)
May 16, 2011 31.25 31.50 31.08 31.10 7,291,471 +0.03(+0.10%)
May 13, 2011 31.46 31.54 30.85 31.07 10,837,515 -0.35(-1.11%)
May 12, 2011 31.07 31.60 30.93 31.42 14,101,136 +0.12(+0.38%)
May 11, 2011 31.57 31.86 31.11 31.30 9,073,519 -0.31(-0.98%)
May 10, 2011 31.47 31.64 31.33 31.61 7,843,148 +0.22(+0.70%)
May 09, 2011 31.74 32.06 31.36 31.39 10,675,255 -0.52(-1.63%)
May 06, 2011 32.50 32.60 31.84 31.91 12,805,591 -0.11(-0.34%)
May 05, 2011 32.06 32.68 31.49 32.02 26,623,625 -1.02(-3.09%)
May 04, 2011 33.16 33.47 32.71 33.04 20,492,770 +0.05(+0.15%)
May 03, 2011 32.38 33.20 32.36 32.99 29,884,093 +0.81(+2.52%)
May 02, 2011 32.06 32.18 32.00 32.18 11,014,568 +0.09(+0.28%)
Apr 29, 2011 31.99 32.58 31.91 32.09 13,771,641 +0.18(+0.56%)
Apr 28, 2011 31.76 32.10 31.48 31.91 15,810,924 +0.13(+0.41%)
Apr 27, 2011 31.47 31.79 31.28 31.78 14,946,136 +0.51(+1.63%)
Apr 26, 2011 31.39 31.51 30.96 31.27 15,689,563 +0.13(+0.42%)
Apr 25, 2011 31.08 31.18 30.32 31.14 15,447,752 +0.19(+0.61%)
Apr 21, 2011 30.05 31.00 30.01 30.95 18,938,252 +1.02(+3.41%)
Apr 20, 2011 29.76 30.38 29.42 29.93 22,043,033 +0.34(+1.15%)
Apr 19, 2011 29.81 29.91 29.17 29.59 19,916,570 -0.38(-1.27%)
Apr 18, 2011 30.06 30.34 29.90 29.97 12,745,646 -0.27(-0.89%)
Apr 15, 2011 30.59 30.72 30.18 30.24 9,888,002 -0.34(-1.11%)
Apr 14, 2011 30.65 30.86 30.35 30.58 9,046,845 -0.28(-0.91%)
Apr 13, 2011 31.23 31.32 30.59 30.86 13,782,071 -0.11(-0.35%)
Apr 12, 2011 30.40 31.34 30.10 30.97 19,648,904 +0.20(+0.64%)
Apr 11, 2011 31.34 31.45 30.55 30.77 15,176,647 -0.75(-2.38%)
Apr 08, 2011 32.40 32.75 31.33 31.52 16,063,592 -0.79(-2.45%)
Apr 07, 2011 32.84 32.84 32.07 32.31 11,244,720 -0.56(-1.70%)
Apr 06, 2011 33.00 33.28 32.52 32.87 8,159,910 +0.00(+0.00%)
Apr 05, 2011 32.32 32.87 32.10 32.87 10,108,255 +0.48(+1.48%)
Apr 04, 2011 32.50 32.72 32.20 32.39 12,331,826 -0.02(-0.06%)
Apr 01, 2011 31.39 32.63 30.84 32.41 29,888,893 +1.38(+4.45%)
Mar 31, 2011 31.40 31.55 31.00 31.03 8,976,524 -0.52(-1.65%)
Mar 30, 2011 31.16 31.64 31.04 31.55 7,657,198 +0.45(+1.45%)
Mar 29, 2011 30.93 31.17 30.68 31.10 9,762,156 +0.25(+0.81%)
Mar 28, 2011 31.58 31.58 30.85 30.85 10,304,278 -0.62(-1.97%)
Mar 25, 2011 31.49 31.70 31.09 31.47 15,245,007 +0.08(+0.25%)
Mar 24, 2011 31.32 31.60 31.24 31.39 15,731,885 +0.23(+0.74%)
Mar 23, 2011 30.60 31.28 30.20 31.16 23,016,040 +0.42(+1.37%)
Mar 22, 2011 31.28 31.35 30.51 30.74 16,982,405 -0.54(-1.73%)
Mar 21, 2011 31.57 31.62 31.23 31.28 13,182,555 -0.57(-1.79%)
Mar 18, 2011 31.74 31.95 31.42 31.85 9,861,402 +0.41(+1.30%)
Mar 17, 2011 32.18 32.39 31.33 31.44 11,026,091 -0.34(-1.07%)
Mar 16, 2011 32.42 32.53 31.40 31.78 14,149,806 -0.57(-1.76%)
Mar 15, 2011 31.93 32.49 31.59 32.35 21,463,372 +0.76(+2.41%)
Mar 14, 2011 32.14 32.30 31.43 31.59 9,976,719 -0.34(-1.06%)
Mar 11, 2011 31.25 32.05 31.24 31.93 14,024,947 +0.51(+1.62%)
Mar 10, 2011 31.47 31.78 30.95 31.42 38,331,711 -0.83(-2.57%)
Mar 09, 2011 32.74 32.76 32.10 32.25 11,226,576 -0.47(-1.44%)
Mar 08, 2011 31.74 32.82 31.69 32.72 14,509,371 +1.02(+3.22%)
Mar 07, 2011 32.35 32.50 31.52 31.70 15,077,452 -0.69(-2.13%)
Mar 04, 2011 33.07 33.08 32.01 32.39 24,246,873 -0.64(-1.94%)
Mar 03, 2011 33.03 33.17 32.65 33.03 17,602,752 +0.15(+0.46%)
Mar 02, 2011 32.90 33.17 32.59 32.88 14,306,644 -0.07(-0.21%)
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.