General Motors (NY: GM )

39.75 +0.37 (+0.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 24.21 24.33 23.91 23.93 11,640,697 -0.40(-1.65%)
Mar 30, 2011 24.03 24.40 23.94 24.33 9,929,803 +0.35(+1.45%)
Mar 29, 2011 23.85 24.04 23.66 23.98 12,659,499 +0.19(+0.81%)
Mar 28, 2011 24.35 24.35 23.79 23.79 13,362,519 -0.48(-1.97%)
Mar 25, 2011 24.28 24.44 23.97 24.27 19,769,624 +0.06(+0.25%)
Mar 24, 2011 24.15 24.37 24.09 24.21 20,401,004 +0.18(+0.74%)
Mar 23, 2011 23.60 24.12 23.29 24.03 29,847,048 +0.32(+1.37%)
Mar 22, 2011 24.12 24.18 23.53 23.70 22,022,668 -0.42(-1.73%)
Mar 21, 2011 24.34 24.38 24.08 24.12 17,095,050 -0.44(-1.79%)
Mar 18, 2011 24.48 24.64 24.23 24.56 12,788,201 +0.32(+1.30%)
Mar 17, 2011 24.82 24.98 24.16 24.24 14,298,561 -0.26(-1.07%)
Mar 16, 2011 25.00 25.09 24.21 24.51 18,349,374 -0.44(-1.76%)
Mar 15, 2011 24.62 25.05 24.36 24.95 27,833,558 +0.59(+2.41%)
Mar 14, 2011 24.78 24.91 24.24 24.36 12,937,743 -0.26(-1.06%)
Mar 11, 2011 24.10 24.72 24.09 24.62 18,187,458 +0.39(+1.62%)
Mar 10, 2011 24.27 24.50 23.87 24.23 49,708,308 -0.64(-2.57%)
Mar 09, 2011 25.25 25.26 24.75 24.87 14,558,549 -0.36(-1.44%)
Mar 08, 2011 24.48 25.31 24.44 25.23 18,815,656 +0.79(+3.22%)
Mar 07, 2011 24.95 25.06 24.31 24.44 19,552,340 -0.53(-2.13%)
Mar 04, 2011 25.50 25.51 24.68 24.98 31,443,182 -0.49(-1.94%)
Mar 03, 2011 25.47 25.58 25.18 25.47 22,827,132 +0.12(+0.46%)
Mar 02, 2011 25.37 25.58 25.13 25.35 18,552,760 -0.05(-0.21%)
Mar 01, 2011 25.98 26.03 25.01 25.41 35,430,044 -0.45(-1.73%)
Feb 28, 2011 25.83 26.02 25.34 25.86 20,601,298 +0.22(+0.84%)
Feb 25, 2011 25.96 26.37 25.49 25.64 37,642,068 +0.18(+0.70%)
Feb 24, 2011 26.91 26.99 24.71 25.46 82,412,056 -1.21(-4.54%)
Feb 23, 2011 27.65 27.71 26.06 26.67 36,560,480 -0.91(-3.30%)
Feb 22, 2011 27.65 27.88 27.34 27.58 18,072,490 -0.57(-2.03%)
Feb 18, 2011 28.08 28.35 28.05 28.15 8,842,530 +0.11(+0.39%)
Feb 17, 2011 28.18 28.30 27.99 28.05 9,677,940 -0.29(-1.03%)
Feb 16, 2011 27.85 28.41 27.78 28.34 11,257,288 +0.49(+1.77%)
Feb 15, 2011 27.91 28.08 27.61 27.85 13,404,249 -0.14(-0.50%)
Feb 14, 2011 28.18 28.19 27.35 27.98 9,234,686 -0.12(-0.44%)
Feb 11, 2011 27.58 28.20 27.41 28.11 17,530,390 +0.44(+1.59%)
Feb 10, 2011 27.89 28.25 27.39 27.67 14,968,023 -0.41(-1.46%)
Feb 09, 2011 28.39 28.46 27.98 28.08 8,298,567 -0.37(-1.30%)
Feb 08, 2011 28.51 28.57 28.07 28.45 8,095,777 +0.15(+0.52%)
Feb 07, 2011 28.49 28.60 28.23 28.30 9,503,881 +0.08(+0.30%)
Feb 04, 2011 27.95 28.32 27.68 28.22 14,417,402 +0.41(+1.47%)
Feb 03, 2011 27.74 27.81 27.09 27.81 25,095,478 +0.29(+1.07%)
Feb 02, 2011 28.12 28.19 27.44 27.51 22,609,182 -0.59(-2.11%)
Feb 01, 2011 28.48 28.71 27.86 28.11 36,428,984 -0.03(-0.11%)
Jan 31, 2011 28.45 28.57 27.68 28.14 18,096,380 -0.08(-0.30%)
Jan 28, 2011 29.30 29.32 27.77 28.22 48,154,348 -1.60(-5.35%)
Jan 27, 2011 29.46 30.04 29.33 29.82 18,090,260 +0.60(+2.06%)
Jan 26, 2011 29.88 30.00 29.20 29.22 14,958,231 -0.39(-1.33%)
Jan 25, 2011 29.19 29.68 29.08 29.61 15,974,593 +0.59(+2.02%)
Jan 24, 2011 29.08 29.20 28.55 29.03 15,824,420 +0.31(+1.07%)
Jan 21, 2011 28.79 29.19 28.39 28.72 12,382,679 +0.05(+0.16%)
Jan 20, 2011 28.62 28.76 27.97 28.67 20,547,538 -0.17(-0.59%)
Jan 19, 2011 29.13 29.25 28.73 28.84 16,401,706 -0.49(-1.66%)
Jan 18, 2011 29.34 29.56 28.78 29.33 11,565,002 -0.13(-0.45%)
Jan 14, 2011 29.44 29.67 29.33 29.46 7,647,385 -0.05(-0.18%)
Jan 13, 2011 29.81 29.85 29.39 29.51 14,729,354 -0.27(-0.91%)
Jan 12, 2011 30.04 30.36 29.59 29.78 21,748,684 -0.10(-0.34%)
Jan 11, 2011 29.81 30.41 29.70 29.88 19,266,280 +0.15(+0.49%)
Jan 10, 2011 30.34 30.35 29.64 29.73 23,785,206 -0.32(-1.08%)
Jan 07, 2011 29.95 30.33 29.70 30.06 25,810,644 +0.06(+0.21%)
Jan 06, 2011 29.49 30.44 29.36 30.00 50,000,212 +0.64(+2.18%)
Jan 05, 2011 28.89 29.53 28.89 29.36 29,182,868 +0.13(+0.45%)
Jan 04, 2011 28.61 29.30 28.29 29.23 41,951,928 +0.65(+2.27%)
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.