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 (%)
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%)
Jun 03, 2011 22.53 22.74 22.24 22.41 28,555,900 -1.32(-5.55%)
May 24, 2011 23.95 24.01 23.47 23.72 11,409,884 -0.10(-0.42%)
May 23, 2011 23.61 23.98 23.47 23.82 11,663,015 -0.17(-0.71%)
May 20, 2011 24.13 24.24 23.93 23.99 9,390,657 -0.22(-0.92%)
May 19, 2011 24.26 24.46 24.09 24.21 12,449,965 -0.04(-0.16%)
May 18, 2011 23.91 24.33 23.85 24.25 12,931,449 +0.32(+1.35%)
May 17, 2011 23.90 24.14 23.72 23.93 14,546,741 +0.00(+0.00%)
May 16, 2011 24.04 24.24 23.91 23.93 9,476,559 +0.02(+0.10%)
May 13, 2011 24.21 24.27 23.74 23.91 14,085,271 -0.27(-1.11%)
May 12, 2011 23.91 24.31 23.80 24.18 18,326,926 +0.09(+0.38%)
May 11, 2011 24.29 24.52 23.94 24.08 11,792,646 -0.24(-0.98%)
May 10, 2011 24.21 24.34 24.11 24.32 10,193,561 +0.17(+0.70%)
May 09, 2011 24.42 24.67 24.13 24.15 13,874,386 -0.40(-1.63%)
May 06, 2011 25.01 25.08 24.50 24.55 16,643,135 -0.08(-0.34%)
May 05, 2011 24.67 25.14 24.23 24.64 34,602,116 -0.78(-3.09%)
May 04, 2011 25.51 25.75 25.17 25.42 26,633,986 +0.04(+0.15%)
May 03, 2011 24.91 25.54 24.90 25.38 38,839,672 +0.62(+2.52%)
May 02, 2011 24.67 24.76 24.62 24.76 14,315,383 +0.07(+0.28%)
Apr 29, 2011 24.61 25.07 24.55 24.69 17,898,688 +0.14(+0.56%)
Apr 28, 2011 24.44 24.69 24.22 24.55 20,549,098 +0.10(+0.41%)
Apr 27, 2011 24.21 24.46 24.07 24.45 19,425,152 +0.39(+1.63%)
Apr 26, 2011 24.15 24.24 23.82 24.06 20,391,368 +0.10(+0.42%)
Apr 25, 2011 23.91 23.99 23.33 23.96 20,077,092 +0.15(+0.61%)
Apr 21, 2011 23.12 23.85 23.09 23.81 24,613,614 +0.78(+3.41%)
Apr 20, 2011 22.90 23.38 22.64 23.03 28,648,826 +0.26(+1.15%)
Apr 19, 2011 22.94 23.01 22.44 22.77 25,885,112 -0.29(-1.27%)
Apr 18, 2011 23.13 23.34 23.01 23.06 16,565,226 -0.21(-0.89%)
Apr 15, 2011 23.54 23.64 23.22 23.27 12,851,211 -0.26(-1.11%)
Apr 14, 2011 23.58 23.74 23.35 23.53 11,757,978 -0.22(-0.91%)
Apr 13, 2011 24.03 24.10 23.54 23.74 17,912,244 -0.08(-0.35%)
Apr 12, 2011 23.39 24.11 23.16 23.83 25,537,232 +0.15(+0.64%)
Apr 11, 2011 24.11 24.20 23.51 23.68 19,724,742 -0.58(-2.38%)
Apr 08, 2011 24.93 25.20 24.10 24.25 20,877,484 -0.61(-2.44%)
Apr 07, 2011 25.27 25.27 24.68 24.86 14,614,506 -0.43(-1.70%)
Apr 06, 2011 25.39 25.61 25.02 25.29 10,605,249 +0.00(+0.00%)
Apr 05, 2011 24.87 25.29 24.70 25.29 13,137,469 +0.37(+1.48%)
Apr 04, 2011 25.01 25.18 24.78 24.92 16,027,393 -0.02(-0.06%)
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.