General Motors (NY: GM )

50.76 -1.21 (-2.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 18.35 19.42 18.05 19.26 32,703,940 +1.68(+9.54%)
Oct 26, 2012 17.83 17.58 17.58 17.58 13,435,861 -0.26(-1.48%)
Oct 25, 2012 18.11 18.33 17.81 17.85 15,725,138 -0.05(-0.25%)
Oct 24, 2012 18.24 18.33 17.87 17.89 8,250,391 -0.14(-0.75%)
Oct 23, 2012 18.18 18.20 17.92 18.03 10,852,501 -0.54(-2.93%)
Oct 19, 2012 19.20 19.26 18.54 18.57 13,842,825 -0.73(-3.80%)
Oct 18, 2012 18.95 19.42 18.85 19.30 12,910,084 +0.38(+2.00%)
Oct 17, 2012 18.80 18.98 18.58 18.93 7,947,635 +0.20(+1.09%)
Oct 16, 2012 18.52 18.77 18.43 18.72 5,630,275 +0.23(+1.27%)
Oct 15, 2012 18.51 18.56 18.37 18.49 6,771,922 +0.03(+0.16%)
Oct 12, 2012 18.55 18.75 18.37 18.46 5,601,362 -0.17(-0.89%)
Oct 11, 2012 18.43 18.87 18.30 18.62 11,535,121 +0.32(+1.77%)
Oct 10, 2012 18.43 18.56 18.20 18.30 8,010,017 -0.11(-0.57%)
Oct 09, 2012 18.68 18.77 18.33 18.40 9,546,884 -0.15(-0.81%)
Oct 08, 2012 18.72 18.74 18.51 18.56 8,275,166 -0.17(-0.93%)
Oct 05, 2012 18.79 19.20 18.56 18.73 18,870,196 +0.11(+0.61%)
Oct 04, 2012 18.54 18.63 18.37 18.62 11,511,566 +0.20(+1.07%)
Oct 03, 2012 17.91 18.58 17.87 18.42 19,421,378 +0.54(+3.00%)
Oct 02, 2012 17.75 18.20 17.12 17.88 28,340,980 +0.45(+2.56%)
Oct 01, 2012 17.37 17.66 17.26 17.44 10,039,620 +0.26(+1.49%)
Sep 28, 2012 17.37 17.45 17.15 17.18 11,407,010 -0.32(-1.86%)
Sep 27, 2012 17.88 17.90 17.48 17.51 9,035,099 -0.16(-0.90%)
Sep 26, 2012 17.56 17.92 17.26 17.66 11,029,180 -0.10(-0.55%)
Sep 25, 2012 18.45 18.50 17.58 17.76 13,666,737 -0.63(-3.45%)
Sep 24, 2012 18.51 18.64 18.22 18.40 7,533,385 -0.33(-1.77%)
Sep 21, 2012 18.53 18.80 18.50 18.73 16,179,271 +0.29(+1.56%)
Sep 20, 2012 18.38 18.53 18.06 18.44 9,815,666 -0.25(-1.33%)
Sep 19, 2012 18.40 18.99 18.37 18.69 21,230,576 +0.24(+1.31%)
Sep 18, 2012 18.34 18.46 18.14 18.45 14,974,304 +0.48(+2.65%)
Sep 17, 2012 18.06 18.09 17.92 17.97 8,075,314 -0.26(-1.41%)
Sep 14, 2012 17.89 18.37 17.85 18.23 15,733,697 +0.46(+2.59%)
Sep 13, 2012 17.41 17.88 17.23 17.77 12,552,716 +0.30(+1.73%)
Sep 12, 2012 17.48 17.62 17.41 17.47 6,886,819 +0.12(+0.70%)
Sep 11, 2012 17.35 17.56 17.28 17.35 7,206,650 -0.01(-0.04%)
Sep 10, 2012 17.58 17.69 17.32 17.35 10,800,661 -0.29(-1.67%)
Sep 07, 2012 17.03 17.69 17.02 17.65 17,092,910 +0.69(+4.10%)
Sep 06, 2012 16.46 17.17 16.43 16.95 16,532,095 +0.52(+3.17%)
Sep 05, 2012 16.03 16.43 15.87 16.43 10,503,798 +0.34(+2.11%)
Sep 04, 2012 16.05 16.24 15.87 16.09 9,937,761 -0.03(-0.19%)
Aug 31, 2012 16.09 16.22 15.94 16.12 7,714,574 +0.18(+1.14%)
Aug 30, 2012 16.05 16.06 15.87 15.94 5,141,345 -0.14(-0.89%)
Aug 29, 2012 15.78 16.34 15.75 16.09 12,744,768 +0.06(+0.38%)
Aug 27, 2012 16.01 16.14 15.86 16.03 8,231,261 +0.03(+0.19%)
Aug 24, 2012 16.02 16.13 15.91 16.00 7,207,572 -0.12(-0.75%)
Aug 23, 2012 16.32 16.32 16.03 16.12 11,864,868 -0.29(-1.79%)
Aug 22, 2012 16.30 16.43 15.97 16.41 9,507,913 +0.08(+0.46%)
Aug 21, 2012 16.58 16.66 16.25 16.34 8,666,660 -0.18(-1.10%)
Aug 20, 2012 16.43 16.63 16.36 16.52 8,760,135 -0.11(-0.64%)
Aug 17, 2012 16.11 16.72 16.12 16.62 23,771,238 +0.51(+3.19%)
Aug 16, 2012 15.19 16.21 15.19 16.11 19,077,402 +0.90(+5.91%)
Aug 15, 2012 15.26 15.38 15.09 15.21 8,604,965 -0.05(-0.35%)
Aug 14, 2012 15.58 15.70 15.18 15.26 10,169,958 -0.20(-1.27%)
Aug 13, 2012 15.50 15.71 15.38 15.46 5,332,116 -0.05(-0.34%)
Aug 10, 2012 15.50 15.63 15.34 15.51 5,168,650 -0.08(-0.53%)
Aug 09, 2012 15.38 15.72 15.26 15.60 8,807,277 +0.20(+1.32%)
Aug 08, 2012 15.21 15.44 15.14 15.39 6,226,777 -0.03(-0.20%)
Aug 07, 2012 15.04 15.50 15.04 15.42 12,681,419 +0.43(+2.87%)
Aug 06, 2012 15.14 15.18 14.92 14.99 8,217,293 -0.14(-0.95%)
Aug 03, 2012 14.55 15.18 14.54 15.13 12,440,111 +0.68(+4.70%)
Aug 02, 2012 14.79 15.15 14.30 14.45 14,407,902 -0.39(-2.64%)
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.