Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

General Motors (NY: GM )

51.19 USD -1.71 (-3.24%)
Streaming Delayed Price Updated: 2:17 PM EST, Feb 25, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.