General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.41 15.42 15.26 15.39 9,186,314 +0.05(+0.30%)
Dec 29, 2011 15.07 15.37 14.96 15.34 8,991,098 +0.27(+1.76%)
Dec 28, 2011 15.24 15.28 15.00 15.07 9,375,466 -0.17(-1.14%)
Dec 27, 2011 15.51 15.51 15.24 15.25 7,728,673 -0.31(-2.00%)
Dec 23, 2011 15.80 15.86 15.52 15.56 8,540,039 +0.14(+0.89%)
Dec 21, 2011 14.98 15.51 14.86 15.42 17,194,798 +0.48(+3.20%)
Dec 20, 2011 14.74 15.10 14.69 14.95 18,382,016 +0.49(+3.36%)
Dec 19, 2011 15.27 15.35 14.42 14.46 20,526,770 -0.84(-5.46%)
Dec 16, 2011 15.30 15.57 15.16 15.29 12,011,912 +0.04(+0.25%)
Dec 15, 2011 15.00 15.34 14.81 15.26 13,364,337 +0.48(+3.24%)
Dec 14, 2011 15.14 15.19 14.74 14.78 19,833,104 -0.49(-3.18%)
Dec 13, 2011 15.91 15.94 15.14 15.26 16,660,204 -0.52(-3.32%)
Dec 12, 2011 15.68 15.86 15.61 15.79 8,229,931 -0.27(-1.66%)
Dec 09, 2011 16.01 16.24 15.98 16.05 8,560,319 +0.13(+0.81%)
Dec 08, 2011 16.52 16.52 15.83 15.92 15,157,943 -0.73(-4.38%)
Dec 07, 2011 16.41 16.78 16.30 16.65 12,113,974 +0.20(+1.20%)
Dec 06, 2011 16.39 16.60 16.15 16.46 14,027,930 +0.07(+0.42%)
Dec 05, 2011 16.33 16.69 16.27 16.39 12,865,486 +0.24(+1.46%)
Dec 02, 2011 16.20 16.49 16.04 16.15 12,887,082 +0.24(+1.53%)
Dec 01, 2011 16.12 16.52 15.89 15.91 15,831,079 -0.25(-1.55%)
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%)
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.