Skip to main content

General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.95 16.17 15.89 16.16 14,677,688 +0.74(+4.82%)
Nov 29, 2011 15.73 15.83 15.41 15.42 10,098,211 -0.33(-2.07%)
Nov 28, 2011 15.90 16.27 15.67 15.74 11,803,274 +0.30(+1.97%)
Nov 25, 2011 15.35 15.72 15.34 15.44 3,633,114 +0.08(+0.49%)
Nov 23, 2011 15.54 15.70 15.23 15.36 12,640,665 -0.37(-2.36%)
Nov 22, 2011 15.88 16.03 15.71 15.73 9,602,586 -0.24(-1.52%)
Nov 21, 2011 16.02 16.08 15.59 15.98 15,489,820 -0.48(-2.91%)
Nov 18, 2011 16.71 16.84 16.41 16.46 8,687,314 -0.08(-0.50%)
Nov 17, 2011 17.24 17.27 16.36 16.54 16,722,558 -0.65(-3.80%)
Nov 16, 2011 17.64 17.72 17.17 17.19 12,248,459 -0.53(-3.00%)
Nov 15, 2011 17.31 17.86 17.15 17.72 18,269,584 +0.27(+1.57%)
Nov 14, 2011 17.12 17.68 17.09 17.45 17,697,928 +0.36(+2.13%)
Nov 11, 2011 17.42 17.53 16.87 17.09 20,341,368 -0.14(-0.84%)
Nov 10, 2011 17.03 17.34 16.65 17.23 20,904,144 +0.30(+1.75%)
Nov 09, 2011 17.51 17.89 16.81 16.93 43,352,052 -2.07(-10.90%)
Nov 08, 2011 18.37 19.10 18.20 19.01 26,175,820 +0.78(+4.29%)
Nov 07, 2011 18.16 18.33 17.85 18.22 12,890,435 +0.30(+1.69%)
Nov 04, 2011 18.13 18.16 17.69 17.92 12,455,681 -0.32(-1.75%)
Nov 03, 2011 18.08 18.30 17.28 18.24 26,287,964 +0.63(+3.58%)
Nov 02, 2011 17.99 18.01 17.40 17.61 18,913,656 -0.10(-0.56%)
Nov 01, 2011 18.84 18.90 17.65 17.71 33,416,970 -1.91(-9.75%)
Oct 31, 2011 19.67 19.86 19.44 19.62 11,664,346 -0.46(-2.27%)
Oct 28, 2011 19.90 20.15 19.73 20.08 14,134,754 +0.10(+0.49%)
Oct 27, 2011 19.64 20.09 19.13 19.98 24,258,132 +1.01(+5.32%)
Oct 26, 2011 18.98 19.19 18.74 18.97 23,052,858 +0.10(+0.52%)
Oct 25, 2011 18.87 19.12 18.34 18.87 14,998,938 -0.09(-0.48%)
Oct 24, 2011 18.43 19.16 18.41 18.96 17,830,490 +0.48(+2.59%)
Oct 21, 2011 17.76 18.50 17.61 18.48 16,277,851 +1.05(+6.05%)
Oct 20, 2011 17.47 17.59 17.09 17.43 12,500,523 -0.10(-0.56%)
Oct 19, 2011 17.85 17.87 17.43 17.53 10,013,860 -0.34(-1.91%)
Oct 18, 2011 17.60 18.12 17.28 17.87 18,621,208 +0.27(+1.55%)
Oct 17, 2011 18.35 18.36 17.57 17.59 11,374,424 -0.74(-4.06%)
Oct 14, 2011 17.97 18.34 17.73 18.34 19,438,760 +0.77(+4.36%)
Oct 13, 2011 17.75 17.75 17.08 17.57 12,988,546 -0.20(-1.11%)
Oct 12, 2011 17.41 18.19 17.35 17.77 22,796,562 +0.69(+4.04%)
Oct 11, 2011 17.02 17.22 16.91 17.08 13,511,662 -0.09(-0.53%)
Oct 10, 2011 17.09 17.43 16.97 17.17 14,876,709 +0.46(+2.77%)
Oct 07, 2011 17.14 17.40 16.56 16.71 19,074,310 -0.26(-1.52%)
Oct 06, 2011 17.07 17.15 16.70 16.96 17,768,712 +0.06(+0.36%)
Oct 05, 2011 16.19 16.92 15.76 16.90 22,602,572 +0.65(+3.97%)
Oct 04, 2011 14.76 16.29 14.46 16.26 31,379,466 +1.28(+8.57%)
Oct 03, 2011 15.33 15.86 14.91 14.98 18,370,920 -0.34(-2.23%)
Sep 30, 2011 15.51 15.56 15.26 15.32 13,380,421 -0.44(-2.79%)
Sep 29, 2011 15.73 15.92 15.27 15.76 14,203,792 +0.27(+1.72%)
Sep 28, 2011 16.09 16.27 15.46 15.49 13,333,835 -0.59(-3.68%)
Sep 27, 2011 16.39 16.57 16.00 16.08 14,717,614 +0.08(+0.52%)
Sep 26, 2011 16.18 16.27 15.58 16.00 11,203,293 +0.06(+0.38%)
Sep 23, 2011 15.01 16.15 15.01 15.94 18,079,150 +0.58(+3.75%)
Sep 22, 2011 15.63 15.93 15.21 15.36 22,771,812 -0.79(-4.89%)
Sep 21, 2011 16.99 17.23 16.11 16.15 12,975,460 -0.87(-5.13%)
Sep 20, 2011 17.50 17.53 17.02 17.02 12,525,539 -0.47(-2.69%)
Sep 19, 2011 16.81 17.59 16.74 17.50 18,553,392 +0.33(+1.95%)
Sep 16, 2011 17.21 17.28 16.96 17.16 10,458,993 -0.07(-0.40%)
Sep 15, 2011 17.15 17.30 16.81 17.23 10,591,552 +0.39(+2.34%)
Sep 14, 2011 16.87 17.07 16.41 16.84 15,313,300 +0.14(+0.82%)
Sep 13, 2011 16.60 16.95 16.32 16.70 14,742,224 +0.10(+0.59%)
Sep 12, 2011 16.05 16.66 15.94 16.60 12,286,129 +0.08(+0.51%)
Sep 09, 2011 16.97 17.04 16.30 16.52 15,705,255 -0.55(-3.20%)
Sep 08, 2011 17.30 17.56 16.88 17.06 15,523,347 -0.29(-1.66%)
Sep 07, 2011 16.56 17.49 16.56 17.35 17,652,608 +1.08(+6.62%)
Sep 06, 2011 16.21 16.38 15.85 16.27 18,817,104 -0.48(-2.85%)
Sep 02, 2011 17.01 17.12 16.49 16.75 18,559,334 -0.73(-4.17%)
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.