General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.37 18.84 18.34 18.49 16,024,495 +0.35(+1.91%)
Aug 30, 2011 18.05 18.27 17.74 18.14 10,583,116 -0.16(-0.88%)
Aug 29, 2011 17.93 18.44 17.90 18.30 13,837,618 +0.71(+4.02%)
Aug 26, 2011 17.08 17.76 16.77 17.60 13,358,076 +0.44(+2.56%)
Aug 25, 2011 17.30 17.50 17.00 17.16 14,201,865 -0.05(-0.31%)
Aug 24, 2011 16.84 17.23 16.60 17.21 18,705,636 +0.24(+1.41%)
Aug 23, 2011 16.76 16.97 16.32 16.97 26,002,736 +0.27(+1.61%)
Aug 22, 2011 17.34 17.48 16.30 16.70 35,043,180 -0.35(-2.03%)
Aug 19, 2011 17.89 18.04 16.70 17.05 44,751,552 -1.11(-6.10%)
Aug 18, 2011 18.46 18.53 17.90 18.16 20,614,818 -1.03(-5.37%)
Aug 17, 2011 20.00 20.07 19.16 19.19 15,676,528 -0.68(-3.45%)
Aug 16, 2011 20.17 20.54 19.77 19.87 13,185,657 -0.45(-2.23%)
Aug 15, 2011 20.03 20.42 19.84 20.33 16,851,376 +0.52(+2.60%)
Aug 12, 2011 20.24 20.39 19.61 19.81 24,513,918 -0.05(-0.23%)
Aug 11, 2011 18.55 20.14 18.55 19.86 32,725,752 +1.45(+7.90%)
Aug 10, 2011 18.97 19.24 18.34 18.40 26,829,258 -1.25(-6.34%)
Aug 09, 2011 18.94 19.67 18.47 19.65 34,473,300 +0.75(+3.95%)
Aug 08, 2011 18.94 19.50 18.30 18.90 42,304,128 -1.34(-6.61%)
Aug 05, 2011 20.06 20.36 18.84 20.24 45,392,620 +0.25(+1.23%)
Aug 04, 2011 20.90 20.93 19.78 20.00 50,337,724 -0.91(-4.34%)
Aug 03, 2011 20.80 20.91 20.11 20.91 20,522,108 +0.09(+0.44%)
Aug 02, 2011 21.35 21.61 20.79 20.81 23,640,760 -0.78(-3.63%)
Aug 01, 2011 21.30 22.22 21.31 21.60 16,668,220 +0.30(+1.41%)
Jul 29, 2011 21.25 21.62 21.01 21.30 15,837,097 -0.32(-1.49%)
Jul 28, 2011 21.71 22.24 21.56 21.62 14,333,745 -0.03(-0.14%)
Jul 27, 2011 22.24 22.31 21.57 21.65 18,913,668 -0.73(-3.27%)
Jul 26, 2011 22.83 22.85 22.28 22.38 12,045,177 -0.32(-1.39%)
Jul 25, 2011 22.72 22.96 22.61 22.70 11,293,479 -0.46(-1.99%)
Jul 22, 2011 23.11 23.26 23.08 23.16 10,163,572 +0.11(+0.47%)
Jul 21, 2011 22.61 23.10 22.44 23.05 15,897,348 +0.55(+2.46%)
Jul 20, 2011 22.66 22.68 22.35 22.50 9,035,980 -0.07(-0.31%)
Jul 19, 2011 22.47 22.69 22.13 22.57 13,290,675 +0.18(+0.79%)
Jul 18, 2011 22.75 22.81 22.02 22.39 18,000,466 -0.51(-2.22%)
Jul 15, 2011 23.38 23.56 22.71 22.90 13,519,431 -0.26(-1.13%)
Jul 14, 2011 23.74 23.83 23.11 23.16 14,036,700 -0.50(-2.11%)
Jul 13, 2011 23.75 24.08 23.55 23.66 10,518,422 +0.05(+0.23%)
Jul 12, 2011 23.27 23.81 23.10 23.61 13,694,169 -0.05(-0.23%)
Jul 11, 2011 23.84 24.01 23.51 23.66 10,886,849 -0.64(-2.63%)
Jul 08, 2011 24.04 24.39 23.98 24.30 12,831,946 -0.17(-0.69%)
Jul 07, 2011 24.46 24.68 24.35 24.47 17,336,900 +0.47(+1.96%)
Jul 06, 2011 24.14 24.38 23.92 24.00 18,455,470 +0.25(+1.07%)
Jul 05, 2011 23.75 24.13 23.53 23.74 11,485,014 +0.22(+0.92%)
Jul 01, 2011 23.35 23.74 23.02 23.53 23,522,234 +0.17(+0.72%)
Jun 30, 2011 23.31 23.51 23.25 23.36 24,033,178 +0.05(+0.20%)
Jun 29, 2011 23.69 23.69 23.27 23.31 16,526,815 -0.15(-0.66%)
Jun 28, 2011 23.24 23.69 23.22 23.47 16,503,676 +0.18(+0.79%)
Jun 27, 2011 22.92 23.44 22.77 23.28 19,947,566 +0.26(+1.14%)
Jun 24, 2011 23.20 23.31 22.82 23.02 65,064,928 -0.17(-0.73%)
Jun 23, 2011 22.72 23.24 22.56 23.19 17,910,052 +0.13(+0.57%)
Jun 22, 2011 22.79 23.22 22.70 23.06 20,173,254 +0.29(+1.28%)
Jun 21, 2011 22.71 23.08 22.64 22.77 16,438,589 +0.05(+0.24%)
Jun 20, 2011 22.70 22.76 22.57 22.71 11,746,403 +0.40(+1.79%)
Jun 17, 2011 22.11 22.36 21.98 22.31 21,748,174 +0.32(+1.43%)
Jun 16, 2011 22.08 22.31 21.67 22.00 18,299,072 -0.28(-1.24%)
Jun 15, 2011 22.14 22.40 22.04 22.27 15,167,100 -0.12(-0.55%)
Jun 14, 2011 22.25 22.69 22.21 22.40 14,229,364 +0.40(+1.82%)
Jun 13, 2011 22.24 22.37 21.77 22.00 12,726,205 -0.20(-0.90%)
Jun 10, 2011 22.54 22.54 22.04 22.20 15,250,849 -0.46(-2.04%)
Jun 09, 2011 22.47 22.76 22.24 22.66 17,667,260 +0.45(+2.04%)
Jun 08, 2011 21.94 22.57 21.85 22.21 21,488,846 +0.06(+0.28%)
Jun 07, 2011 22.23 22.34 21.84 22.14 19,853,680 +0.17(+0.77%)
Jun 06, 2011 22.33 22.63 21.97 21.97 17,435,472 -0.43(-1.92%)
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.