General Motors (NY: GM )

39.75 +0.37 (+0.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.66 15.67 15.50 15.63 9,041,966 +0.05(+0.30%)
Dec 29, 2011 15.31 15.62 15.20 15.58 8,849,817 +0.27(+1.76%)
Dec 28, 2011 15.48 15.52 15.24 15.31 9,228,145 -0.18(-1.15%)
Dec 27, 2011 15.75 15.75 15.48 15.49 7,607,229 -0.32(-2.00%)
Dec 23, 2011 16.05 16.11 15.77 15.81 8,405,846 +0.14(+0.89%)
Dec 21, 2011 15.22 15.76 15.10 15.67 16,924,608 +0.49(+3.20%)
Dec 20, 2011 14.98 15.35 14.92 15.18 18,093,172 +0.49(+3.36%)
Dec 19, 2011 15.52 15.60 14.65 14.69 20,204,224 -0.85(-5.46%)
Dec 16, 2011 15.55 15.82 15.40 15.54 11,823,163 +0.04(+0.25%)
Dec 15, 2011 15.24 15.59 15.04 15.50 13,154,337 +0.49(+3.24%)
Dec 14, 2011 15.38 15.43 14.98 15.01 19,521,458 -0.49(-3.18%)
Dec 13, 2011 16.16 16.19 15.38 15.51 16,398,415 -0.53(-3.32%)
Dec 12, 2011 15.93 16.12 15.85 16.04 8,100,610 -0.27(-1.65%)
Dec 09, 2011 16.26 16.50 16.24 16.31 8,425,807 +0.13(+0.81%)
Dec 08, 2011 16.78 16.78 16.08 16.18 14,919,759 -0.74(-4.38%)
Dec 07, 2011 16.67 17.05 16.56 16.92 11,923,622 +0.20(+1.20%)
Dec 06, 2011 16.66 16.87 16.41 16.72 13,807,503 +0.07(+0.42%)
Dec 05, 2011 16.59 16.96 16.53 16.65 12,663,325 +0.24(+1.46%)
Dec 02, 2011 16.46 16.76 16.29 16.41 12,684,582 +0.25(+1.53%)
Dec 01, 2011 16.38 16.79 16.14 16.16 15,582,318 -0.25(-1.55%)
Nov 30, 2011 16.21 16.43 16.15 16.42 14,447,051 +0.76(+4.83%)
Nov 29, 2011 15.99 16.08 15.65 15.66 9,939,533 -0.33(-2.07%)
Nov 28, 2011 16.16 16.53 15.92 15.99 11,617,804 +0.31(+1.97%)
Nov 25, 2011 15.59 15.97 15.58 15.68 3,576,025 +0.08(+0.49%)
Nov 23, 2011 15.79 15.95 15.47 15.61 12,442,037 -0.38(-2.36%)
Nov 22, 2011 16.13 16.29 15.96 15.99 9,451,696 -0.25(-1.52%)
Nov 21, 2011 16.27 16.33 15.84 16.23 15,246,421 -0.49(-2.91%)
Nov 18, 2011 16.97 17.10 16.67 16.72 8,550,806 -0.08(-0.50%)
Nov 17, 2011 17.52 17.54 16.63 16.80 16,459,790 -0.66(-3.80%)
Nov 16, 2011 17.92 18.01 17.44 17.47 12,055,993 -0.54(-3.00%)
Nov 15, 2011 17.59 18.14 17.43 18.01 17,982,506 +0.28(+1.57%)
Nov 14, 2011 17.40 17.96 17.36 17.73 17,419,832 +0.37(+2.13%)
Nov 11, 2011 17.70 17.81 17.13 17.36 20,021,734 -0.15(-0.84%)
Nov 10, 2011 17.30 17.62 16.91 17.50 20,575,668 +0.30(+1.75%)
Nov 09, 2011 17.79 18.18 17.08 17.20 42,670,844 -2.11(-10.90%)
Nov 08, 2011 18.66 19.41 18.49 19.31 25,764,508 +0.79(+4.29%)
Nov 07, 2011 18.45 18.62 18.14 18.51 12,687,882 +0.31(+1.69%)
Nov 04, 2011 18.42 18.45 17.98 18.21 12,259,960 -0.32(-1.75%)
Nov 03, 2011 18.37 18.60 17.55 18.53 25,874,890 +0.64(+3.58%)
Nov 02, 2011 18.28 18.30 17.67 17.89 18,616,458 -0.10(-0.56%)
Nov 01, 2011 19.14 19.20 17.93 17.99 32,891,874 -1.94(-9.75%)
Oct 31, 2011 19.99 20.17 19.75 19.93 11,481,059 -0.46(-2.27%)
Oct 28, 2011 20.22 20.47 20.05 20.40 13,912,649 +0.10(+0.49%)
Oct 27, 2011 19.95 20.41 19.43 20.30 23,876,954 +1.03(+5.32%)
Oct 26, 2011 19.28 19.49 19.04 19.27 22,690,618 +0.10(+0.52%)
Oct 25, 2011 19.17 19.42 18.63 19.17 14,763,253 -0.09(-0.48%)
Oct 24, 2011 18.72 19.46 18.70 19.26 17,550,312 +0.49(+2.59%)
Oct 21, 2011 18.04 18.80 17.89 18.78 16,022,070 +1.07(+6.05%)
Oct 20, 2011 17.75 17.87 17.36 17.71 12,304,097 -0.10(-0.56%)
Oct 19, 2011 18.14 18.16 17.71 17.81 9,856,507 -0.35(-1.91%)
Oct 18, 2011 17.88 18.41 17.56 18.15 18,328,604 +0.28(+1.55%)
Oct 17, 2011 18.64 18.65 17.85 17.87 11,195,693 -0.76(-4.06%)
Oct 14, 2011 18.26 18.63 18.01 18.63 19,133,310 +0.78(+4.36%)
Oct 13, 2011 18.03 18.03 17.35 17.85 12,784,452 -0.20(-1.11%)
Oct 12, 2011 17.69 18.48 17.63 18.05 22,438,350 +0.70(+4.04%)
Oct 11, 2011 17.30 17.50 17.18 17.35 13,299,347 -0.09(-0.53%)
Oct 10, 2011 17.36 17.71 17.24 17.44 14,642,944 +0.47(+2.77%)
Oct 07, 2011 17.41 17.68 16.83 16.97 18,774,588 -0.26(-1.52%)
Oct 06, 2011 17.34 17.43 16.96 17.23 17,489,504 +0.06(+0.36%)
Oct 05, 2011 16.45 17.19 16.01 17.17 22,247,408 +0.66(+3.97%)
Oct 04, 2011 15.00 16.55 14.69 16.52 30,886,386 +1.30(+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.