General Motors (NY: GM )

45.35 +0.76 (+1.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 21.10 21.36 20.96 21.32 11,443,772 +0.11(+0.54%)
Jan 30, 2013 21.46 21.75 21.08 21.21 14,796,369 -0.39(-1.79%)
Jan 29, 2013 21.86 21.87 21.37 21.59 17,208,816 -0.29(-1.32%)
Jan 28, 2013 22.05 22.13 21.72 21.88 9,272,910 -0.18(-0.83%)
Jan 25, 2013 21.98 22.13 21.91 22.06 13,515,389 +0.22(+1.01%)
Jan 24, 2013 21.70 21.99 21.52 21.84 11,065,493 +0.16(+0.74%)
Jan 23, 2013 21.69 21.89 20.20 21.69 14,956,256 -0.05(-0.21%)
Jan 22, 2013 22.16 22.22 21.54 21.73 24,196,910 -0.49(-2.22%)
Jan 18, 2013 22.35 22.41 21.92 22.22 13,168,705 -0.16(-0.71%)
Jan 17, 2013 22.38 22.50 22.16 22.38 15,895,535 +0.14(+0.61%)
Jan 16, 2013 22.44 22.57 21.88 22.25 37,283,580 -0.98(-4.22%)
Jan 15, 2013 22.85 23.29 22.73 23.23 9,877,808 +0.20(+0.89%)
Jan 14, 2013 22.88 23.07 22.69 23.02 8,718,482 -0.02(-0.10%)
Jan 11, 2013 23.06 23.23 22.85 23.04 9,041,789 -0.06(-0.26%)
Jan 10, 2013 22.98 23.11 22.60 23.10 15,961,490 +0.36(+1.57%)
Jan 09, 2013 22.45 22.98 22.44 22.75 17,576,532 +0.46(+2.04%)
Jan 08, 2013 22.51 22.66 22.05 22.29 13,727,295 -0.22(-0.98%)
Jan 07, 2013 22.50 22.66 22.24 22.51 11,047,576 -0.15(-0.67%)
Jan 04, 2013 22.57 22.66 22.19 22.66 10,628,562 +0.03(+0.13%)
Jan 03, 2013 22.05 22.95 21.89 22.63 30,175,608 +0.52(+2.37%)
Jan 02, 2013 22.13 22.16 21.73 22.11 20,555,810 +0.23(+1.04%)
Dec 31, 2012 21.07 21.94 20.96 21.88 17,379,032 +0.74(+3.52%)
Dec 28, 2012 20.99 21.21 20.91 21.14 6,763,327 -0.08(-0.39%)
Dec 27, 2012 21.06 21.24 20.82 21.22 12,346,977 +0.26(+1.23%)
Dec 26, 2012 20.97 21.21 20.87 20.96 9,230,520 -0.03(-0.14%)
Dec 24, 2012 20.73 21.06 20.73 20.99 6,427,097 +0.26(+1.24%)
Dec 21, 2012 20.30 20.78 20.14 20.74 11,560,607 -0.02(-0.07%)
Dec 20, 2012 20.49 20.86 20.39 20.75 20,627,368 +0.12(+0.59%)
Dec 19, 2012 20.83 21.18 20.39 20.63 72,289,312 +1.28(+6.63%)
Dec 18, 2012 18.96 19.39 18.82 19.35 12,503,485 +0.49(+2.58%)
Dec 17, 2012 18.72 18.90 18.71 18.86 9,394,005 +0.18(+0.97%)
Dec 14, 2012 19.04 19.06 18.52 18.68 12,728,732 -0.39(-2.03%)
Dec 13, 2012 19.40 19.61 18.90 19.07 10,193,916 -0.39(-1.99%)
Dec 12, 2012 19.39 19.78 19.31 19.45 11,060,993 +0.14(+0.71%)
Dec 11, 2012 19.21 19.35 19.06 19.32 7,521,903 +0.13(+0.67%)
Dec 10, 2012 19.02 19.29 19.01 19.19 7,815,128 +0.07(+0.36%)
Dec 07, 2012 18.79 19.13 18.65 19.12 11,936,779 +0.47(+2.52%)
Dec 06, 2012 18.91 18.98 18.57 18.65 12,784,482 -0.33(-1.72%)
Dec 05, 2012 19.26 19.43 18.93 18.98 10,081,728 -0.31(-1.61%)
Dec 04, 2012 19.23 19.35 18.61 19.29 16,644,993 -0.36(-1.82%)
Nov 30, 2012 19.65 19.86 19.42 19.64 8,615,845 -0.16(-0.80%)
Nov 29, 2012 19.44 19.92 19.36 19.80 13,191,421 +0.61(+3.20%)
Nov 28, 2012 18.74 19.20 18.70 19.19 6,999,602 +0.20(+1.08%)
Nov 27, 2012 19.08 19.24 18.98 18.98 7,670,663 -0.17(-0.87%)
Nov 26, 2012 19.10 19.29 18.94 19.15 8,487,005 +0.02(+0.08%)
Nov 23, 2012 18.95 19.29 18.87 19.13 6,055,030 +0.46(+2.48%)
Nov 21, 2012 18.65 18.95 18.54 18.67 6,466,443 +0.00(+0.00%)
Nov 20, 2012 18.90 18.93 18.50 18.67 8,667,317 -0.25(-1.32%)
Nov 19, 2012 18.42 18.93 18.32 18.92 10,535,724 +0.82(+4.53%)
Nov 16, 2012 18.16 18.20 17.75 18.10 12,711,086 -0.02(-0.13%)
Nov 15, 2012 18.35 18.36 17.87 18.13 12,346,839 -0.22(-1.20%)
Nov 14, 2012 18.92 18.97 18.29 18.35 12,565,671 -0.49(-2.62%)
Nov 13, 2012 18.89 19.11 18.79 18.84 12,749,584 -0.33(-1.74%)
Nov 12, 2012 19.01 19.26 19.01 19.17 6,978,722 +0.17(+0.88%)
Nov 09, 2012 18.50 19.19 18.50 19.01 10,077,479 +0.24(+1.29%)
Nov 08, 2012 19.14 19.35 18.75 18.76 6,903,377 -0.24(-1.24%)
Nov 07, 2012 19.46 19.48 18.91 19.00 14,568,030 -0.88(-4.43%)
Nov 06, 2012 19.40 19.94 19.32 19.88 14,345,548 +0.47(+2.42%)
Nov 05, 2012 19.31 19.73 19.24 19.41 10,118,799 -0.17(-0.85%)
Nov 02, 2012 19.59 19.73 19.39 19.57 13,070,542 +0.08(+0.43%)
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.