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 (%)
Aug 31, 2012 16.17 16.31 16.02 16.21 7,675,102 +0.18(+1.14%)
Aug 30, 2012 16.13 16.14 15.96 16.02 5,115,039 -0.14(-0.89%)
Aug 29, 2012 15.87 16.43 15.83 16.17 12,679,558 +0.06(+0.38%)
Aug 27, 2012 16.09 16.22 15.94 16.11 8,189,144 +0.03(+0.19%)
Aug 24, 2012 16.10 16.21 15.99 16.08 7,170,694 -0.12(-0.75%)
Aug 23, 2012 16.40 16.40 16.11 16.20 11,804,159 -0.30(-1.79%)
Aug 22, 2012 16.38 16.51 16.05 16.50 9,459,265 +0.08(+0.46%)
Aug 21, 2012 16.66 16.75 16.34 16.42 8,622,316 -0.18(-1.10%)
Aug 20, 2012 16.51 16.72 16.44 16.60 8,715,312 -0.11(-0.64%)
Aug 17, 2012 16.19 16.81 16.20 16.71 23,649,610 +0.52(+3.19%)
Aug 16, 2012 15.27 16.29 15.27 16.19 18,979,790 +0.90(+5.91%)
Aug 15, 2012 15.34 15.46 15.17 15.29 8,560,936 -0.05(-0.35%)
Aug 14, 2012 15.66 15.78 15.26 15.34 10,117,922 -0.20(-1.27%)
Aug 13, 2012 15.58 15.79 15.46 15.54 5,304,833 -0.05(-0.34%)
Aug 10, 2012 15.58 15.71 15.42 15.59 5,142,204 -0.08(-0.53%)
Aug 09, 2012 15.46 15.80 15.34 15.68 8,762,213 +0.21(+1.33%)
Aug 08, 2012 15.29 15.52 15.22 15.47 6,194,917 -0.03(-0.20%)
Aug 07, 2012 15.12 15.58 15.12 15.50 12,616,533 +0.43(+2.87%)
Aug 06, 2012 15.22 15.26 15.00 15.07 8,175,248 -0.14(-0.95%)
Aug 03, 2012 14.62 15.26 14.61 15.21 12,376,460 +0.68(+4.70%)
Aug 02, 2012 14.87 15.23 14.37 14.53 14,334,182 -0.39(-2.64%)
Aug 01, 2012 15.01 15.62 14.75 14.92 19,538,916 -0.04(-0.25%)
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%)
Jul 02, 2012 14.95 14.98 14.65 14.86 8,309,050 -0.11(-0.76%)
Jun 29, 2012 15.18 15.18 14.61 14.97 17,706,894 -0.08(-0.50%)
Jun 28, 2012 14.91 15.12 14.79 15.05 14,781,266 +0.12(+0.81%)
Jun 27, 2012 15.05 15.17 14.89 14.92 10,952,813 -0.14(-0.96%)
Jun 26, 2012 15.14 15.21 14.89 15.07 11,754,737 -0.05(-0.30%)
Jun 25, 2012 15.42 15.48 15.11 15.11 13,018,778 -0.52(-3.35%)
Jun 22, 2012 15.90 15.90 15.53 15.64 9,204,681 -0.03(-0.19%)
Jun 21, 2012 16.28 16.32 15.64 15.67 12,111,045 -0.64(-3.91%)
Jun 20, 2012 16.53 16.56 16.15 16.31 11,315,121 -0.20(-1.20%)
Jun 19, 2012 16.27 16.70 16.24 16.50 10,233,950 +0.24(+1.45%)
Jun 18, 2012 16.35 16.49 16.23 16.27 8,423,120 -0.24(-1.43%)
Jun 15, 2012 16.52 16.56 16.26 16.50 7,527,767 -0.05(-0.28%)
Jun 14, 2012 16.58 16.69 16.38 16.55 5,973,214 -0.05(-0.32%)
Jun 13, 2012 16.73 16.83 16.50 16.60 11,313,500 -0.23(-1.35%)
Jun 12, 2012 16.64 16.85 16.46 16.83 8,036,074 +0.19(+1.14%)
Jun 11, 2012 16.91 16.93 16.62 16.64 7,971,077 -0.10(-0.59%)
Jun 08, 2012 16.59 16.77 16.32 16.74 5,610,702 +0.15(+0.92%)
Jun 07, 2012 16.78 16.99 16.52 16.59 7,837,925 +0.02(+0.09%)
Jun 06, 2012 16.27 16.65 16.20 16.57 8,065,679 +0.44(+2.73%)
Jun 05, 2012 15.93 16.30 15.92 16.13 7,437,653 +0.11(+0.66%)
Jun 04, 2012 16.71 16.73 15.68 16.02 20,313,422 -0.68(-4.09%)
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.