General Motors (NY: GM )

39.50 -0.25 (-0.63%)
Streaming Delayed Price Updated: 9:56 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.99 20.17 19.75 19.93 11,481,059 -0.46(-2.27%)
Oct 28, 2011 20.22 20.47 20.05 20.40 13,912,649 +0.10(+0.49%)
Oct 27, 2011 19.95 20.41 19.43 20.30 23,876,954 +1.03(+5.32%)
Oct 26, 2011 19.28 19.49 19.04 19.27 22,690,618 +0.10(+0.52%)
Oct 25, 2011 19.17 19.42 18.63 19.17 14,763,253 -0.09(-0.48%)
Oct 24, 2011 18.72 19.46 18.70 19.26 17,550,312 +0.49(+2.59%)
Oct 21, 2011 18.04 18.80 17.89 18.78 16,022,070 +1.07(+6.05%)
Oct 20, 2011 17.75 17.87 17.36 17.71 12,304,097 -0.10(-0.56%)
Oct 19, 2011 18.14 18.16 17.71 17.81 9,856,507 -0.35(-1.91%)
Oct 18, 2011 17.88 18.41 17.56 18.15 18,328,604 +0.28(+1.55%)
Oct 17, 2011 18.64 18.65 17.85 17.87 11,195,693 -0.76(-4.06%)
Oct 14, 2011 18.26 18.63 18.01 18.63 19,133,310 +0.78(+4.36%)
Oct 13, 2011 18.03 18.03 17.35 17.85 12,784,452 -0.20(-1.11%)
Oct 12, 2011 17.69 18.48 17.63 18.05 22,438,350 +0.70(+4.04%)
Oct 11, 2011 17.30 17.50 17.18 17.35 13,299,347 -0.09(-0.53%)
Oct 10, 2011 17.36 17.71 17.24 17.44 14,642,944 +0.47(+2.77%)
Oct 07, 2011 17.41 17.68 16.83 16.97 18,774,588 -0.26(-1.52%)
Oct 06, 2011 17.34 17.43 16.96 17.23 17,489,504 +0.06(+0.36%)
Oct 05, 2011 16.45 17.19 16.01 17.17 22,247,408 +0.66(+3.97%)
Oct 04, 2011 15.00 16.55 14.69 16.52 30,886,386 +1.30(+8.57%)
Oct 03, 2011 15.58 16.12 15.15 15.21 18,082,250 -0.35(-2.23%)
Sep 30, 2011 15.76 15.81 15.50 15.56 13,170,168 -0.45(-2.79%)
Sep 29, 2011 15.98 16.17 15.51 16.01 13,980,602 +0.27(+1.71%)
Sep 28, 2011 16.35 16.53 15.71 15.74 13,124,315 -0.60(-3.68%)
Sep 27, 2011 16.66 16.83 16.26 16.34 14,486,350 +0.08(+0.52%)
Sep 26, 2011 16.44 16.53 15.83 16.26 11,027,251 +0.06(+0.38%)
Sep 23, 2011 15.25 16.41 15.25 16.19 17,795,066 +0.59(+3.76%)
Sep 22, 2011 15.88 16.19 15.45 15.61 22,413,988 -0.80(-4.89%)
Sep 21, 2011 17.27 17.50 16.36 16.41 12,771,570 -0.89(-5.13%)
Sep 20, 2011 17.77 17.81 17.29 17.30 12,328,719 -0.48(-2.69%)
Sep 19, 2011 17.08 17.87 17.00 17.77 18,261,854 +0.34(+1.95%)
Sep 16, 2011 17.49 17.56 17.23 17.44 10,294,646 -0.07(-0.40%)
Sep 15, 2011 17.42 17.57 17.08 17.50 10,425,123 +0.40(+2.34%)
Sep 14, 2011 17.13 17.34 16.67 17.10 15,072,676 +0.14(+0.82%)
Sep 13, 2011 16.86 17.22 16.58 16.96 14,510,573 +0.10(+0.59%)
Sep 12, 2011 16.31 16.93 16.19 16.86 12,093,071 +0.08(+0.51%)
Sep 09, 2011 17.24 17.31 16.56 16.78 15,458,472 -0.56(-3.20%)
Sep 08, 2011 17.57 17.84 17.15 17.34 15,279,422 -0.29(-1.66%)
Sep 07, 2011 16.83 17.77 16.83 17.63 17,375,226 +1.09(+6.62%)
Sep 06, 2011 16.47 16.64 16.10 16.53 18,521,422 -0.49(-2.85%)
Sep 02, 2011 17.28 17.39 16.76 17.02 18,267,702 -0.74(-4.17%)
Sep 01, 2011 18.58 18.70 17.66 17.76 21,946,650 -0.77(-4.16%)
Aug 31, 2011 18.41 18.89 18.38 18.53 15,988,938 +0.35(+1.91%)
Aug 30, 2011 18.09 18.31 17.77 18.18 10,559,633 -0.16(-0.88%)
Aug 29, 2011 17.97 18.48 17.94 18.35 13,806,913 +0.71(+4.02%)
Aug 26, 2011 17.12 17.80 16.81 17.64 13,328,436 +0.44(+2.56%)
Aug 25, 2011 17.34 17.54 17.04 17.20 14,170,353 -0.05(-0.31%)
Aug 24, 2011 16.88 17.27 16.63 17.25 18,664,130 +0.24(+1.40%)
Aug 23, 2011 16.80 17.01 16.36 17.01 25,945,038 +0.27(+1.61%)
Aug 22, 2011 17.38 17.52 16.33 16.74 34,965,424 -0.35(-2.03%)
Aug 19, 2011 17.93 18.08 16.74 17.09 44,652,252 -1.11(-6.10%)
Aug 18, 2011 18.50 18.57 17.94 18.20 20,569,076 -1.03(-5.37%)
Aug 17, 2011 20.05 20.12 19.20 19.23 15,641,744 -0.69(-3.45%)
Aug 16, 2011 20.22 20.58 19.81 19.92 13,156,399 -0.45(-2.23%)
Aug 15, 2011 20.07 20.47 19.89 20.37 16,813,984 +0.52(+2.60%)
Aug 12, 2011 20.28 20.43 19.66 19.86 24,459,524 -0.05(-0.23%)
Aug 11, 2011 18.59 20.18 18.59 19.90 32,653,138 +1.46(+7.90%)
Aug 10, 2011 19.02 19.28 18.38 18.45 26,769,726 -1.25(-6.34%)
Aug 09, 2011 18.98 19.71 18.51 19.69 34,396,804 +0.75(+3.95%)
Aug 08, 2011 18.98 19.55 18.35 18.95 42,210,260 -1.34(-6.61%)
Aug 05, 2011 20.10 20.40 18.89 20.29 45,291,896 +0.25(+1.23%)
Aug 04, 2011 20.94 20.97 19.83 20.04 50,226,032 -0.91(-4.34%)
Aug 03, 2011 20.84 20.95 20.15 20.95 20,476,572 +0.09(+0.44%)
Aug 02, 2011 21.40 21.66 20.84 20.86 23,588,302 -0.79(-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.