Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

General Motors (NY: GM )

45.61 -0.01 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.07 18.54 18.04 18.19 16,287,042 +0.34(+1.91%)
Aug 30, 2011 17.76 17.97 17.45 17.85 10,756,510 -0.16(-0.88%)
Aug 29, 2011 17.64 18.14 17.62 18.01 14,064,335 +0.70(+4.02%)
Aug 26, 2011 16.81 17.47 16.50 17.31 13,576,936 +0.43(+2.56%)
Aug 25, 2011 17.03 17.21 16.73 16.88 14,434,550 -0.05(-0.31%)
Aug 24, 2011 16.57 16.95 16.33 16.93 19,012,112 +0.23(+1.41%)
Aug 23, 2011 16.49 16.70 16.06 16.70 26,428,766 +0.26(+1.61%)
Aug 22, 2011 17.06 17.20 16.03 16.43 35,617,332 -0.34(-2.03%)
Aug 19, 2011 17.60 17.74 16.43 16.78 45,484,764 -1.09(-6.10%)
Aug 18, 2011 18.16 18.23 17.62 17.87 20,952,574 -1.01(-5.37%)
Aug 17, 2011 19.68 19.75 18.85 18.88 15,933,374 -0.67(-3.45%)
Aug 16, 2011 19.85 20.20 19.45 19.55 13,401,692 -0.45(-2.23%)
Aug 15, 2011 19.71 20.09 19.52 20.00 17,127,470 +0.51(+2.60%)
Aug 12, 2011 19.91 20.06 19.30 19.49 24,915,558 -0.05(-0.23%)
Aug 11, 2011 18.25 19.81 18.25 19.54 33,261,934 +1.43(+7.90%)
Aug 10, 2011 18.67 18.93 18.04 18.11 27,268,830 -1.23(-6.34%)
Aug 09, 2011 18.63 19.35 18.17 19.33 35,038,112 +0.73(+3.95%)
Aug 08, 2011 18.63 19.19 18.01 18.60 42,997,244 -1.32(-6.61%)
Aug 05, 2011 19.74 20.03 18.54 19.92 46,136,336 +0.24(+1.23%)
Aug 04, 2011 20.56 20.59 19.46 19.67 51,162,464 -0.89(-4.34%)
Aug 03, 2011 20.46 20.57 19.78 20.57 20,858,344 +0.09(+0.44%)
Aug 02, 2011 21.01 21.26 20.45 20.48 24,028,092 -0.77(-3.63%)
Aug 01, 2011 20.95 21.86 20.97 21.25 16,941,314 +0.30(+1.41%)
Jul 29, 2011 20.91 21.27 20.67 20.95 16,096,574 -0.32(-1.49%)
Jul 28, 2011 21.36 21.88 21.21 21.27 14,568,590 -0.03(-0.14%)
Jul 27, 2011 21.88 21.95 21.22 21.30 19,223,552 -0.72(-3.27%)
Jul 26, 2011 22.46 22.48 21.92 22.02 12,242,526 -0.31(-1.39%)
Jul 25, 2011 22.35 22.59 22.25 22.33 11,478,512 -0.45(-1.99%)
Jul 22, 2011 22.73 22.88 22.71 22.79 10,330,093 +0.11(+0.47%)
Jul 21, 2011 22.25 22.73 22.07 22.68 16,157,811 +0.55(+2.46%)
Jul 20, 2011 22.29 22.32 21.99 22.14 9,184,026 -0.07(-0.31%)
Jul 19, 2011 22.10 22.32 21.77 22.20 13,508,430 +0.17(+0.79%)
Jul 18, 2011 22.39 22.45 21.67 22.03 18,295,388 -0.50(-2.22%)
Jul 15, 2011 23.01 23.18 22.34 22.53 13,740,935 -0.26(-1.13%)
Jul 14, 2011 23.35 23.44 22.73 22.79 14,266,678 -0.49(-2.11%)
Jul 13, 2011 23.37 23.69 23.17 23.28 10,690,756 +0.05(+0.23%)
Jul 12, 2011 22.89 23.42 22.73 23.23 13,918,535 -0.05(-0.23%)
Jul 11, 2011 23.45 23.62 23.13 23.28 11,065,220 -0.63(-2.63%)
Jul 08, 2011 23.66 24.00 23.59 23.91 13,042,186 -0.17(-0.69%)
Jul 07, 2011 24.07 24.29 23.96 24.07 17,620,950 +0.46(+1.96%)
Jul 06, 2011 23.75 23.98 23.54 23.61 18,757,848 +0.25(+1.07%)
Jul 05, 2011 23.37 23.74 23.15 23.36 11,673,185 +0.21(+0.92%)
Jul 01, 2011 22.98 23.36 22.65 23.15 23,907,624 +0.17(+0.72%)
Jun 30, 2011 22.94 23.13 22.88 22.98 24,426,940 +0.05(+0.20%)
Jun 29, 2011 23.31 23.31 22.90 22.94 16,797,592 -0.15(-0.66%)
Jun 28, 2011 22.87 23.31 22.85 23.09 16,774,073 +0.18(+0.79%)
Jun 27, 2011 22.55 23.06 22.41 22.91 20,274,388 +0.26(+1.14%)
Jun 24, 2011 22.82 22.94 22.45 22.65 66,130,960 -0.17(-0.73%)
Jun 23, 2011 22.35 22.86 22.20 22.82 18,203,492 +0.13(+0.57%)
Jun 22, 2011 22.42 22.85 22.33 22.69 20,503,774 +0.29(+1.28%)
Jun 21, 2011 22.34 22.71 22.28 22.40 16,707,920 +0.05(+0.24%)
Jun 20, 2011 22.33 22.39 22.21 22.35 11,938,858 +0.39(+1.79%)
Jun 17, 2011 21.75 22.00 21.63 21.95 22,104,498 +0.31(+1.43%)
Jun 16, 2011 21.73 21.95 21.32 21.64 18,598,886 -0.27(-1.24%)
Jun 15, 2011 21.78 22.04 21.68 21.92 15,415,600 -0.12(-0.55%)
Jun 14, 2011 21.89 22.32 21.85 22.04 14,462,499 +0.39(+1.82%)
Jun 13, 2011 21.88 22.01 21.42 21.64 12,934,713 -0.20(-0.90%)
Jun 10, 2011 22.18 22.18 21.69 21.84 15,500,721 -0.45(-2.04%)
Jun 09, 2011 22.10 22.39 21.89 22.29 17,956,724 +0.45(+2.04%)
Jun 08, 2011 21.59 22.21 21.50 21.85 21,840,922 +0.06(+0.28%)
Jun 07, 2011 21.87 21.98 21.49 21.79 20,178,964 +0.17(+0.77%)
Jun 06, 2011 21.97 22.26 21.61 21.62 17,721,136 -0.42(-1.92%)
Jun 03, 2011 22.17 22.38 21.88 22.04 29,023,762 -1.29(-5.55%)
May 24, 2011 23.57 23.62 23.09 23.34 11,596,825 -0.10(-0.42%)
May 23, 2011 23.23 23.59 23.09 23.44 11,854,103 -0.17(-0.71%)
May 20, 2011 23.74 23.85 23.54 23.60 9,544,514 -0.22(-0.92%)
May 19, 2011 23.87 24.07 23.70 23.82 12,653,947 -0.04(-0.16%)
May 18, 2011 23.52 23.94 23.47 23.86 13,143,319 +0.32(+1.35%)
May 17, 2011 23.51 23.76 23.34 23.54 14,785,076 +0.00(+0.00%)
May 16, 2011 23.66 23.85 23.53 23.54 9,631,824 +0.02(+0.10%)
May 13, 2011 23.82 23.88 23.35 23.52 14,316,046 -0.26(-1.11%)
May 12, 2011 23.52 23.92 23.41 23.79 18,627,196 +0.09(+0.38%)
May 11, 2011 23.90 24.12 23.55 23.69 11,985,858 -0.23(-0.98%)
May 10, 2011 23.82 23.95 23.72 23.93 10,360,573 +0.17(+0.70%)
May 09, 2011 24.03 24.27 23.74 23.76 14,101,705 -0.39(-1.63%)
May 06, 2011 24.60 24.68 24.10 24.16 16,915,818 -0.08(-0.34%)
May 05, 2011 24.27 24.74 23.84 24.24 35,169,040 -0.77(-3.09%)
May 04, 2011 25.10 25.34 24.76 25.01 27,070,360 +0.04(+0.15%)
May 03, 2011 24.51 25.13 24.50 24.97 39,476,028 +0.61(+2.52%)
May 02, 2011 24.27 24.36 24.22 24.36 14,549,928 +0.07(+0.28%)
Apr 29, 2011 24.22 24.66 24.16 24.29 18,191,942 +0.14(+0.56%)
Apr 28, 2011 24.04 24.30 23.83 24.16 20,885,776 +0.10(+0.41%)
Apr 27, 2011 23.82 24.07 23.68 24.06 19,743,416 +0.39(+1.63%)
Apr 26, 2011 23.76 23.85 23.44 23.67 20,725,462 +0.10(+0.42%)
Apr 25, 2011 23.53 23.60 22.95 23.57 20,406,036 +0.14(+0.61%)
Apr 21, 2011 22.75 23.47 22.72 23.43 25,016,886 +0.77(+3.41%)
Apr 20, 2011 22.53 23.00 22.27 22.66 29,118,212 +0.26(+1.15%)
Apr 19, 2011 22.57 22.64 22.08 22.40 26,309,216 -0.29(-1.27%)
Apr 18, 2011 22.76 22.97 22.63 22.69 16,836,632 -0.20(-0.89%)
Apr 15, 2011 23.16 23.26 22.85 22.89 13,061,766 -0.26(-1.11%)
Apr 14, 2011 23.20 23.36 22.98 23.15 11,950,622 -0.21(-0.91%)
Apr 13, 2011 23.64 23.71 23.16 23.36 18,205,720 -0.08(-0.35%)
Apr 12, 2011 23.01 23.73 22.79 23.44 25,955,638 +0.15(+0.64%)
Apr 11, 2011 23.73 23.81 23.13 23.29 20,047,914 -0.57(-2.38%)
Apr 08, 2011 24.53 24.79 23.71 23.86 21,219,544 -0.60(-2.45%)
Apr 07, 2011 24.86 24.86 24.28 24.46 14,853,952 -0.42(-1.70%)
Apr 06, 2011 24.98 25.19 24.62 24.88 10,779,007 +0.00(+0.00%)
Apr 05, 2011 24.47 24.88 24.30 24.88 13,352,714 +0.36(+1.48%)
Apr 04, 2011 24.60 24.77 24.38 24.52 16,289,988 -0.02(-0.06%)
Apr 01, 2011 23.76 24.70 23.35 24.54 39,482,368 +1.04(+4.45%)
Mar 31, 2011 23.77 23.88 23.47 23.49 11,857,730 -0.39(-1.65%)
Mar 30, 2011 23.59 23.95 23.50 23.88 10,114,938 +0.34(+1.45%)
Mar 29, 2011 23.41 23.60 23.23 23.54 12,895,527 +0.19(+0.81%)
Mar 28, 2011 23.91 23.91 23.35 23.35 13,611,655 -0.47(-1.97%)
Mar 25, 2011 23.84 24.00 23.54 23.82 20,138,216 +0.06(+0.26%)
Mar 24, 2011 23.71 23.92 23.65 23.76 20,781,368 +0.17(+0.74%)
Mar 23, 2011 23.16 23.68 22.86 23.59 30,403,528 +0.32(+1.37%)
Mar 22, 2011 23.68 23.73 23.10 23.27 22,433,268 -0.41(-1.73%)
Mar 21, 2011 23.90 23.94 23.64 23.68 17,413,776 -0.43(-1.79%)
Mar 18, 2011 24.03 24.19 23.79 24.11 13,026,629 +0.31(+1.30%)
Mar 17, 2011 24.36 24.52 23.72 23.80 14,565,149 -0.26(-1.07%)
Mar 16, 2011 24.54 24.63 23.77 24.06 18,691,486 -0.43(-1.76%)
Mar 15, 2011 24.17 24.60 23.91 24.49 28,352,498 +0.58(+2.41%)
Mar 14, 2011 24.33 24.45 23.79 23.91 13,178,959 -0.26(-1.06%)
Mar 11, 2011 23.66 24.27 23.65 24.17 18,526,552 +0.39(+1.62%)
Mar 10, 2011 23.82 24.06 23.43 23.79 50,635,088 -0.63(-2.57%)
Mar 09, 2011 24.78 24.80 24.30 24.41 14,829,984 -0.36(-1.44%)
Mar 08, 2011 24.03 24.85 23.99 24.77 19,166,462 +0.77(+3.22%)
Mar 07, 2011 24.49 24.60 23.86 24.00 19,916,880 -0.52(-2.13%)
Mar 04, 2011 25.03 25.04 24.23 24.52 32,029,420 -0.48(-1.94%)
Mar 03, 2011 25.00 25.11 24.72 25.00 23,252,730 +0.11(+0.46%)
Mar 02, 2011 24.91 25.11 24.67 24.89 18,898,666 -0.05(-0.21%)
Mar 01, 2011 25.50 25.55 24.55 24.94 36,090,616 -0.44(-1.73%)
Feb 28, 2011 25.35 25.54 24.88 25.38 20,985,396 +0.21(+0.84%)
Feb 25, 2011 25.49 25.89 25.02 25.17 38,343,880 +0.17(+0.70%)
Feb 24, 2011 26.42 26.50 24.26 25.00 83,948,576 -1.19(-4.54%)
Feb 23, 2011 27.14 27.21 25.59 26.19 37,242,128 -0.89(-3.30%)
Feb 22, 2011 27.15 27.37 26.84 27.08 18,409,440 -0.56(-2.03%)
Feb 18, 2011 27.57 27.83 27.54 27.64 9,007,394 +0.11(+0.38%)
Feb 17, 2011 27.67 27.78 27.48 27.53 9,858,379 -0.29(-1.03%)
Feb 16, 2011 27.34 27.89 27.27 27.82 11,467,173 +0.48(+1.77%)
Feb 15, 2011 27.40 27.56 27.10 27.34 13,654,163 -0.14(-0.50%)
Feb 14, 2011 27.67 27.68 26.85 27.47 9,406,861 -0.12(-0.44%)
Feb 11, 2011 27.07 27.68 26.91 27.59 17,857,234 +0.43(+1.59%)
Feb 10, 2011 27.38 27.74 26.89 27.16 15,247,093 -0.40(-1.46%)
Feb 09, 2011 27.87 27.94 27.46 27.56 8,453,289 -0.36(-1.30%)
Feb 08, 2011 27.99 28.05 27.56 27.93 8,246,718 +0.14(+0.52%)
Feb 07, 2011 27.97 28.08 27.71 27.78 9,681,075 +0.08(+0.30%)
Feb 04, 2011 27.44 27.81 27.17 27.70 14,686,206 +0.40(+1.47%)
Feb 03, 2011 27.23 27.30 26.59 27.30 25,563,366 +0.29(+1.07%)
Feb 02, 2011 27.60 27.68 26.93 27.01 23,030,716 -0.58(-2.11%)
Feb 01, 2011 27.96 28.18 27.35 27.59 37,108,180 -0.03(-0.11%)
Jan 31, 2011 27.93 28.05 27.17 27.62 18,433,774 -0.08(-0.30%)
Jan 28, 2011 28.77 28.78 27.26 27.71 49,052,152 -1.57(-5.35%)
Jan 27, 2011 28.92 29.49 28.79 29.27 18,427,542 +0.59(+2.06%)
Jan 26, 2011 29.33 29.46 28.66 28.68 15,237,118 -0.39(-1.33%)
Jan 25, 2011 28.65 29.14 28.55 29.07 16,272,429 +0.58(+2.02%)
Jan 24, 2011 28.55 28.66 28.03 28.49 16,119,457 +0.30(+1.07%)
Jan 21, 2011 28.26 28.65 27.87 28.19 12,613,546 +0.05(+0.16%)
Jan 20, 2011 28.09 28.23 27.46 28.15 20,930,634 -0.17(-0.59%)
Jan 19, 2011 28.60 28.71 28.21 28.31 16,707,506 -0.48(-1.66%)
Jan 18, 2011 28.80 29.02 28.25 28.79 11,780,624 -0.13(-0.45%)
Jan 14, 2011 28.90 29.12 28.80 28.92 7,789,965 -0.05(-0.18%)
Jan 13, 2011 29.27 29.30 28.85 28.97 15,003,973 -0.27(-0.91%)
Jan 12, 2011 29.49 29.80 29.05 29.24 22,154,174 -0.10(-0.34%)
Jan 11, 2011 29.27 29.85 29.15 29.33 19,625,488 +0.14(+0.49%)
Jan 10, 2011 29.78 29.80 29.10 29.19 24,228,666 -0.32(-1.08%)
Jan 07, 2011 29.40 29.77 29.15 29.51 26,291,866 +0.06(+0.21%)
Jan 06, 2011 28.95 29.89 28.82 29.45 50,932,436 +0.63(+2.18%)
Jan 05, 2011 28.37 28.99 28.37 28.82 29,726,966 +0.13(+0.45%)
Jan 04, 2011 28.09 28.76 27.77 28.69 42,734,096 +0.64(+2.27%)
Jan 03, 2011 28.25 28.77 28.03 28.06 32,858,948 +0.15(+0.54%)
Dec 31, 2010 27.89 27.98 27.68 27.90 8,149,835 +0.03(+0.11%)
Dec 30, 2010 27.33 27.99 27.27 27.87 22,431,110 +0.61(+2.22%)
Dec 29, 2010 26.85 27.48 26.68 27.27 27,688,572 +0.53(+1.98%)
Dec 28, 2010 26.78 27.00 26.55 26.74 31,028,214 +0.55(+2.08%)
Dec 27, 2010 26.05 26.41 25.88 26.19 9,733,260 -0.16(-0.60%)
Dec 23, 2010 26.25 26.89 26.21 26.35 27,120,676 -0.08(-0.32%)
Dec 22, 2010 25.53 26.46 25.38 26.44 27,653,448 +0.81(+3.16%)
Dec 21, 2010 25.63 25.69 25.53 25.63 11,905,035 +0.07(+0.27%)
Dec 20, 2010 25.67 25.78 25.54 25.56 16,480,960 -0.18(-0.71%)
Dec 17, 2010 25.38 25.74 25.13 25.74 47,135,148 +0.30(+1.16%)
Dec 16, 2010 25.41 25.63 25.41 25.44 13,058,616 +0.00(+0.00%)
Dec 15, 2010 25.59 25.75 25.44 25.44 13,450,965 -0.21(-0.83%)
Dec 14, 2010 25.53 25.68 25.32 25.66 20,033,536 +0.07(+0.27%)
Dec 13, 2010 25.71 25.78 25.51 25.59 14,660,555 -0.01(-0.03%)
Dec 10, 2010 25.63 25.73 25.38 25.59 15,519,540 +0.05(+0.21%)
Dec 09, 2010 26.01 26.06 25.45 25.54 24,306,302 -0.54(-2.06%)
Dec 08, 2010 26.20 26.29 25.99 26.08 16,649,358 -0.17(-0.66%)
Dec 07, 2010 26.31 26.41 26.09 26.25 27,506,484 +0.15(+0.58%)
Dec 06, 2010 26.10 26.33 26.05 26.10 15,424,210 -0.05(-0.20%)
Dec 03, 2010 26.16 26.19 25.72 26.16 25,623,012 -0.10(-0.37%)
Dec 02, 2010 26.44 26.48 26.12 26.25 30,713,594 -0.08(-0.29%)
Dec 01, 2010 26.23 26.46 26.06 26.33 45,749,440 +0.46(+1.77%)
Nov 30, 2010 25.38 25.93 25.25 25.87 75,927,088 +0.28(+1.11%)
Nov 29, 2010 25.59 25.59 25.03 25.59 36,690,488 +0.00(+0.00%)
Nov 26, 2010 25.29 25.59 25.14 25.59 16,249,594 +0.24(+0.96%)
Nov 24, 2010 25.53 25.34 25.34 25.34 34,540,668 -0.17(-0.65%)
Nov 23, 2010 25.70 25.73 25.13 25.51 41,174,932 -0.29(-1.12%)
Nov 22, 2010 25.89 26.10 25.59 25.80 48,414,500 -0.14(-0.53%)
Nov 19, 2010 25.88 26.12 25.06 25.94 142,484,176 -0.55(-2.09%)
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.