General Motors (NY: GM )

39.38 -1.08 (-2.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.30 21.67 21.06 21.34 15,801,956 -0.32(-1.49%)
Jul 28, 2011 21.76 22.29 21.61 21.67 14,301,940 -0.03(-0.14%)
Jul 27, 2011 22.29 22.36 21.61 21.70 18,871,700 -0.73(-3.27%)
Jul 26, 2011 22.88 22.90 22.33 22.43 12,018,450 -0.32(-1.39%)
Jul 25, 2011 22.77 23.01 22.66 22.75 11,268,420 -0.46(-1.99%)
Jul 22, 2011 23.16 23.31 23.13 23.21 10,141,020 +0.11(+0.47%)
Jul 21, 2011 22.66 23.15 22.49 23.10 15,862,073 +0.56(+2.46%)
Jul 20, 2011 22.71 22.73 22.40 22.55 9,015,930 -0.07(-0.31%)
Jul 19, 2011 22.52 22.74 22.18 22.62 13,261,184 +0.18(+0.79%)
Jul 18, 2011 22.80 22.86 22.07 22.44 17,960,524 -0.51(-2.22%)
Jul 15, 2011 23.43 23.61 22.76 22.95 13,489,432 -0.26(-1.13%)
Jul 14, 2011 23.79 23.88 23.16 23.21 14,005,554 -0.50(-2.11%)
Jul 13, 2011 23.80 24.14 23.60 23.71 10,495,082 +0.05(+0.23%)
Jul 12, 2011 23.32 23.86 23.15 23.66 13,663,782 -0.05(-0.23%)
Jul 11, 2011 23.89 24.06 23.56 23.71 10,862,692 -0.64(-2.63%)
Jul 08, 2011 24.10 24.44 24.03 24.35 12,803,473 -0.17(-0.69%)
Jul 07, 2011 24.51 24.74 24.41 24.52 17,298,430 +0.47(+1.96%)
Jul 06, 2011 24.19 24.43 23.97 24.05 18,414,520 +0.25(+1.07%)
Jul 05, 2011 23.80 24.18 23.58 23.80 11,459,529 +0.22(+0.92%)
Jul 01, 2011 23.40 23.80 23.07 23.58 23,470,040 +0.17(+0.72%)
Jun 30, 2011 23.37 23.57 23.30 23.41 23,979,852 +0.05(+0.20%)
Jun 29, 2011 23.74 23.74 23.33 23.37 16,490,144 -0.15(-0.66%)
Jun 28, 2011 23.30 23.74 23.27 23.52 16,467,055 +0.19(+0.79%)
Jun 27, 2011 22.97 23.49 22.83 23.33 19,903,304 +0.26(+1.14%)
Jun 24, 2011 23.25 23.37 22.87 23.07 64,920,556 -0.17(-0.73%)
Jun 23, 2011 22.77 23.29 22.61 23.24 17,870,310 +0.13(+0.57%)
Jun 22, 2011 22.84 23.27 22.75 23.11 20,128,490 +0.29(+1.28%)
Jun 21, 2011 22.76 23.13 22.69 22.82 16,402,113 +0.05(+0.24%)
Jun 20, 2011 22.75 22.81 22.62 22.76 11,720,339 +0.40(+1.79%)
Jun 17, 2011 22.15 22.41 22.03 22.36 21,699,916 +0.32(+1.43%)
Jun 16, 2011 22.13 22.36 21.72 22.05 18,258,468 -0.28(-1.24%)
Jun 15, 2011 22.19 22.45 22.09 22.32 15,133,446 -0.12(-0.55%)
Jun 14, 2011 22.30 22.74 22.25 22.45 14,197,790 +0.40(+1.82%)
Jun 13, 2011 22.29 22.42 21.82 22.05 12,697,967 -0.20(-0.90%)
Jun 10, 2011 22.59 22.59 22.09 22.25 15,217,009 -0.46(-2.04%)
Jun 09, 2011 22.52 22.81 22.29 22.71 17,628,058 +0.46(+2.04%)
Jun 08, 2011 21.99 22.62 21.90 22.25 21,441,164 +0.06(+0.28%)
Jun 07, 2011 22.28 22.39 21.89 22.19 19,809,626 +0.17(+0.77%)
Jun 06, 2011 22.38 22.68 22.02 22.02 17,396,784 -0.43(-1.92%)
Jun 03, 2011 22.58 22.79 22.29 22.46 28,492,536 -1.32(-5.55%)
May 24, 2011 24.01 24.06 23.52 23.77 11,384,567 -0.10(-0.42%)
May 23, 2011 23.66 24.03 23.52 23.87 11,637,136 -0.17(-0.71%)
May 20, 2011 24.18 24.29 23.98 24.04 9,369,820 -0.22(-0.92%)
May 19, 2011 24.31 24.51 24.14 24.27 12,422,340 -0.04(-0.16%)
May 18, 2011 23.96 24.38 23.91 24.31 12,902,755 +0.32(+1.35%)
May 17, 2011 23.95 24.20 23.77 23.98 14,514,463 +0.00(+0.00%)
May 16, 2011 24.10 24.29 23.97 23.98 9,455,531 +0.02(+0.10%)
May 13, 2011 24.26 24.32 23.79 23.96 14,054,017 -0.27(-1.11%)
May 12, 2011 23.96 24.37 23.85 24.23 18,286,260 +0.09(+0.38%)
May 11, 2011 24.34 24.57 23.99 24.14 11,766,479 -0.24(-0.98%)
May 10, 2011 24.27 24.40 24.16 24.38 10,170,942 +0.17(+0.70%)
May 09, 2011 24.48 24.73 24.18 24.21 13,843,600 -0.40(-1.63%)
May 06, 2011 25.06 25.14 24.55 24.61 16,606,205 -0.08(-0.34%)
May 05, 2011 24.72 25.20 24.28 24.69 34,525,340 -0.79(-3.09%)
May 04, 2011 25.57 25.81 25.22 25.48 26,574,888 +0.04(+0.15%)
May 03, 2011 24.97 25.60 24.95 25.44 38,753,492 +0.62(+2.52%)
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.