Skip to main content

General Motors (NY: GM )

45.25 +0.66 (+1.48%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.00 23.20 22.94 23.05 24,360,152 +0.05(+0.20%)
Jun 29, 2011 23.37 23.37 22.96 23.00 16,751,663 -0.15(-0.66%)
Jun 28, 2011 22.93 23.37 22.91 23.15 16,728,209 +0.18(+0.79%)
Jun 27, 2011 22.61 23.12 22.47 22.97 20,218,954 +0.26(+1.14%)
Jun 24, 2011 22.89 23.00 22.51 22.71 65,950,140 -0.17(-0.73%)
Jun 23, 2011 22.42 22.92 22.26 22.88 18,153,718 +0.13(+0.57%)
Jun 22, 2011 22.48 22.91 22.39 22.75 20,447,712 +0.29(+1.28%)
Jun 21, 2011 22.40 22.77 22.34 22.46 16,662,237 +0.05(+0.24%)
Jun 20, 2011 22.39 22.45 22.27 22.41 11,906,214 +0.39(+1.79%)
Jun 17, 2011 21.81 22.06 21.69 22.01 22,044,058 +0.31(+1.43%)
Jun 16, 2011 21.79 22.01 21.38 21.70 18,548,032 -0.27(-1.24%)
Jun 15, 2011 21.84 22.10 21.74 21.98 15,373,450 -0.12(-0.55%)
Jun 14, 2011 21.95 22.39 21.91 22.10 14,422,955 +0.39(+1.82%)
Jun 13, 2011 21.94 22.07 21.47 21.70 12,899,346 -0.20(-0.90%)
Jun 10, 2011 22.24 22.24 21.75 21.90 15,458,338 -0.46(-2.04%)
Jun 09, 2011 22.17 22.45 21.95 22.36 17,907,624 +0.45(+2.04%)
Jun 08, 2011 21.65 22.27 21.56 21.91 21,781,204 +0.06(+0.28%)
Jun 07, 2011 21.93 22.04 21.55 21.85 20,123,790 +0.17(+0.77%)
Jun 06, 2011 22.03 22.33 21.67 21.68 17,672,682 -0.43(-1.92%)
Jun 03, 2011 22.23 22.44 21.94 22.10 28,944,404 -1.30(-5.55%)
May 24, 2011 23.63 23.68 23.15 23.40 11,565,117 -0.10(-0.42%)
May 23, 2011 23.29 23.65 23.15 23.50 11,821,691 -0.17(-0.71%)
May 20, 2011 23.81 23.91 23.61 23.67 9,518,417 -0.22(-0.92%)
May 19, 2011 23.93 24.13 23.77 23.89 12,619,348 -0.04(-0.16%)
May 18, 2011 23.59 24.00 23.53 23.93 13,107,382 +0.32(+1.35%)
May 17, 2011 23.58 23.82 23.40 23.61 14,744,650 +0.00(+0.00%)
May 16, 2011 23.72 23.91 23.59 23.61 9,605,488 +0.02(+0.10%)
May 13, 2011 23.88 23.94 23.42 23.59 14,276,902 -0.27(-1.11%)
May 12, 2011 23.59 23.99 23.48 23.85 18,576,264 +0.09(+0.38%)
May 11, 2011 23.96 24.19 23.62 23.76 11,953,085 -0.24(-0.98%)
May 10, 2011 23.89 24.02 23.78 24.00 10,332,245 +0.17(+0.70%)
May 09, 2011 24.09 24.34 23.81 23.83 14,063,147 -0.39(-1.63%)
May 06, 2011 24.67 24.75 24.17 24.22 16,869,566 -0.08(-0.34%)
May 05, 2011 24.34 24.81 23.90 24.31 35,072,880 -0.77(-3.09%)
May 04, 2011 25.17 25.41 24.83 25.08 26,996,342 +0.04(+0.15%)
May 03, 2011 24.58 25.20 24.56 25.04 39,368,088 +0.61(+2.52%)
May 02, 2011 24.34 24.43 24.29 24.43 14,510,145 +0.07(+0.28%)
Apr 29, 2011 24.28 24.73 24.22 24.36 18,142,200 +0.14(+0.56%)
Apr 28, 2011 24.11 24.36 23.90 24.22 20,828,670 +0.10(+0.41%)
Apr 27, 2011 23.89 24.13 23.74 24.12 19,689,432 +0.39(+1.63%)
Apr 26, 2011 23.83 23.92 23.50 23.74 20,668,794 +0.10(+0.42%)
Apr 25, 2011 23.59 23.67 23.02 23.64 20,350,242 +0.14(+0.61%)
Apr 21, 2011 22.81 23.53 22.78 23.49 24,948,484 +0.77(+3.41%)
Apr 20, 2011 22.59 23.06 22.33 22.72 29,038,596 +0.26(+1.15%)
Apr 19, 2011 22.63 22.70 22.14 22.46 26,237,280 -0.29(-1.27%)
Apr 18, 2011 22.82 23.03 22.70 22.75 16,790,596 -0.20(-0.89%)
Apr 15, 2011 23.22 23.32 22.91 22.95 13,026,052 -0.26(-1.11%)
Apr 14, 2011 23.27 23.43 23.04 23.21 11,917,946 -0.21(-0.91%)
Apr 13, 2011 23.71 23.77 23.22 23.43 18,155,940 -0.08(-0.35%)
Apr 12, 2011 23.08 23.79 22.85 23.51 25,884,668 +0.15(+0.64%)
Apr 11, 2011 23.79 23.87 23.19 23.36 19,993,098 -0.57(-2.38%)
Apr 08, 2011 24.59 24.86 23.78 23.93 21,161,524 -0.60(-2.44%)
Apr 07, 2011 24.93 24.93 24.34 24.53 14,813,337 -0.43(-1.70%)
Apr 06, 2011 25.05 25.26 24.69 24.95 10,749,534 +0.00(+0.00%)
Apr 05, 2011 24.53 24.95 24.37 24.95 13,316,205 +0.36(+1.48%)
Apr 04, 2011 24.67 24.84 24.44 24.59 16,245,447 -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.