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 (%)
Jul 31, 2012 14.77 15.01 14.70 14.96 7,387,764 +0.27(+1.81%)
Jul 30, 2012 14.84 14.92 14.65 14.70 5,558,171 -0.24(-1.58%)
Jul 27, 2012 14.53 14.95 14.48 14.93 8,963,784 +0.43(+2.93%)
Jul 26, 2012 14.44 14.54 14.23 14.51 7,246,966 +0.24(+1.65%)
Jul 25, 2012 14.50 14.52 14.21 14.27 8,927,808 -0.17(-1.16%)
Jul 24, 2012 14.61 14.71 14.31 14.44 10,805,026 -0.21(-1.45%)
Jul 23, 2012 14.49 14.70 14.31 14.65 11,546,085 -0.05(-0.31%)
Jul 20, 2012 15.20 15.30 14.67 14.70 11,594,068 -0.59(-3.87%)
Jul 19, 2012 15.27 15.44 15.23 15.29 9,030,986 +0.05(+0.35%)
Jul 18, 2012 14.89 15.34 14.86 15.23 11,553,729 +0.36(+2.40%)
Jul 17, 2012 14.84 14.88 14.65 14.88 10,474,468 +0.17(+1.14%)
Jul 16, 2012 14.78 14.84 14.60 14.71 11,943,741 -0.18(-1.22%)
Jul 13, 2012 14.67 14.96 14.63 14.89 9,801,909 +0.22(+1.50%)
Jul 12, 2012 14.89 15.01 14.59 14.67 18,479,108 -0.43(-2.86%)
Jul 11, 2012 14.99 15.19 14.88 15.11 8,784,654 +0.08(+0.50%)
Jul 10, 2012 15.37 15.55 14.98 15.03 12,920,141 -0.32(-2.08%)
Jul 09, 2012 15.34 15.49 15.22 15.35 7,272,104 -0.07(-0.44%)
Jul 06, 2012 15.45 15.64 15.22 15.42 8,579,941 -0.17(-1.12%)
Jul 05, 2012 15.75 16.10 15.59 15.59 10,637,701 -0.10(-0.63%)
Jul 03, 2012 15.03 16.03 14.93 15.69 14,120,454 +0.84(+5.62%)
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.