General Motors (NY: GM )

37.96 -0.06 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 18.70 19.79 18.39 19.62 32,099,886 +1.71(+9.54%)
Oct 26, 2012 18.17 17.91 17.91 17.91 13,187,695 -0.27(-1.48%)
Oct 25, 2012 18.45 18.67 18.14 18.18 15,434,688 -0.05(-0.25%)
Oct 24, 2012 18.58 18.67 18.20 18.23 8,098,003 -0.14(-0.75%)
Oct 23, 2012 18.52 18.54 18.26 18.37 10,652,050 -0.55(-2.93%)
Oct 19, 2012 19.57 19.62 18.89 18.92 13,587,143 -0.75(-3.79%)
Oct 18, 2012 19.30 19.79 19.20 19.67 12,671,629 +0.38(+2.00%)
Oct 17, 2012 19.16 19.34 18.93 19.28 7,800,839 +0.21(+1.09%)
Oct 16, 2012 18.87 19.12 18.78 19.07 5,526,282 +0.24(+1.27%)
Oct 15, 2012 18.86 18.91 18.72 18.84 6,646,841 +0.03(+0.16%)
Oct 12, 2012 18.90 19.10 18.72 18.80 5,497,902 -0.17(-0.89%)
Oct 11, 2012 18.78 19.23 18.64 18.97 11,322,063 +0.33(+1.77%)
Oct 10, 2012 18.78 18.91 18.54 18.64 7,862,068 -0.11(-0.57%)
Oct 09, 2012 19.04 19.13 18.67 18.75 9,370,549 -0.15(-0.81%)
Oct 08, 2012 19.07 19.09 18.86 18.90 8,122,321 -0.18(-0.93%)
Oct 05, 2012 19.14 19.57 18.90 19.08 18,521,656 +0.12(+0.61%)
Oct 04, 2012 18.89 18.98 18.71 18.97 11,298,943 +0.20(+1.07%)
Oct 03, 2012 18.24 18.93 18.20 18.77 19,062,658 +0.55(+3.00%)
Oct 02, 2012 18.08 18.54 17.44 18.22 27,817,512 +0.45(+2.56%)
Oct 01, 2012 17.70 17.99 17.58 17.77 9,854,184 +0.26(+1.49%)
Sep 28, 2012 17.70 17.77 17.47 17.50 11,196,318 -0.33(-1.86%)
Sep 27, 2012 18.21 18.24 17.80 17.84 8,868,217 -0.16(-0.90%)
Sep 26, 2012 17.89 18.26 17.58 18.00 10,825,466 -0.10(-0.55%)
Sep 25, 2012 18.80 18.85 17.91 18.10 13,414,306 -0.65(-3.45%)
Sep 24, 2012 18.86 18.99 18.56 18.74 7,394,240 -0.34(-1.77%)
Sep 21, 2012 18.88 19.15 18.85 19.08 15,880,434 +0.29(+1.56%)
Sep 20, 2012 18.73 18.88 18.40 18.79 9,634,367 -0.25(-1.33%)
Sep 19, 2012 18.74 19.35 18.71 19.04 20,838,440 +0.25(+1.31%)
Sep 18, 2012 18.69 18.81 18.48 18.80 14,697,722 +0.48(+2.65%)
Sep 17, 2012 18.40 18.43 18.26 18.31 7,926,159 -0.26(-1.41%)
Sep 14, 2012 18.23 18.72 18.18 18.57 15,443,090 +0.47(+2.59%)
Sep 13, 2012 17.74 18.22 17.56 18.10 12,320,862 +0.31(+1.73%)
Sep 12, 2012 17.80 17.95 17.74 17.80 6,759,617 +0.12(+0.70%)
Sep 11, 2012 17.68 17.89 17.60 17.67 7,073,540 -0.01(-0.04%)
Sep 10, 2012 17.91 18.02 17.65 17.68 10,601,168 -0.30(-1.67%)
Sep 07, 2012 17.35 18.02 17.34 17.98 16,777,198 +0.71(+4.10%)
Sep 06, 2012 16.77 17.49 16.73 17.27 16,226,740 +0.53(+3.17%)
Sep 05, 2012 16.33 16.74 16.17 16.74 10,309,788 +0.35(+2.11%)
Sep 04, 2012 16.35 16.54 16.17 16.40 9,754,206 -0.03(-0.19%)
Aug 31, 2012 16.39 16.53 16.24 16.43 7,572,083 +0.18(+1.14%)
Aug 30, 2012 16.35 16.36 16.17 16.24 5,046,383 -0.15(-0.89%)
Aug 29, 2012 16.08 16.65 16.05 16.39 12,509,367 +0.06(+0.38%)
Aug 27, 2012 16.31 16.44 16.16 16.33 8,079,226 +0.03(+0.19%)
Aug 24, 2012 16.32 16.43 16.21 16.30 7,074,446 -0.12(-0.75%)
Aug 23, 2012 16.63 16.63 16.33 16.42 11,645,719 -0.30(-1.79%)
Aug 22, 2012 16.60 16.73 16.27 16.72 9,332,298 +0.08(+0.46%)
Aug 21, 2012 16.89 16.98 16.56 16.64 8,506,584 -0.18(-1.10%)
Aug 20, 2012 16.73 16.94 16.67 16.83 8,598,332 -0.11(-0.64%)
Aug 17, 2012 16.41 17.04 16.42 16.93 23,332,174 +0.52(+3.19%)
Aug 16, 2012 15.48 16.51 15.48 16.41 18,725,034 +0.92(+5.91%)
Aug 15, 2012 15.55 15.67 15.37 15.50 8,446,028 -0.05(-0.35%)
Aug 14, 2012 15.87 16.00 15.47 15.55 9,982,115 -0.20(-1.27%)
Aug 13, 2012 15.79 16.00 15.67 15.75 5,233,630 -0.05(-0.34%)
Aug 10, 2012 15.79 15.93 15.63 15.80 5,073,183 -0.08(-0.53%)
Aug 09, 2012 15.67 16.02 15.55 15.89 8,644,603 +0.21(+1.33%)
Aug 08, 2012 15.50 15.73 15.43 15.68 6,111,766 -0.03(-0.20%)
Aug 07, 2012 15.33 15.79 15.33 15.71 12,447,188 +0.44(+2.87%)
Aug 06, 2012 15.43 15.47 15.20 15.27 8,065,516 -0.15(-0.95%)
Aug 03, 2012 14.82 15.47 14.81 15.42 12,210,337 +0.69(+4.70%)
Aug 02, 2012 15.07 15.43 14.57 14.73 14,141,783 -0.40(-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.