General Motors (NY: GM )

38.79 -1.11 (-2.78%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.36 22.24 21.25 22.18 17,143,988 +0.75(+3.52%)
Dec 28, 2012 21.28 21.50 21.20 21.43 6,671,856 -0.08(-0.39%)
Dec 27, 2012 21.34 21.54 21.10 21.51 12,179,990 +0.26(+1.23%)
Dec 26, 2012 21.26 21.51 21.15 21.25 9,105,682 -0.03(-0.14%)
Dec 24, 2012 21.01 21.34 21.01 21.28 6,340,174 +0.26(+1.24%)
Dec 21, 2012 20.57 21.07 20.42 21.02 11,404,256 -0.02(-0.07%)
Dec 20, 2012 20.77 21.14 20.67 21.04 20,348,392 +0.12(+0.59%)
Dec 19, 2012 21.11 21.47 20.67 20.91 71,311,632 +1.30(+6.63%)
Dec 18, 2012 19.22 19.65 19.08 19.61 12,334,381 +0.49(+2.58%)
Dec 17, 2012 18.98 19.16 18.97 19.12 9,266,956 +0.18(+0.97%)
Dec 14, 2012 19.30 19.32 18.77 18.94 12,556,582 -0.39(-2.03%)
Dec 13, 2012 19.67 19.87 19.16 19.33 10,056,048 -0.39(-1.99%)
Dec 12, 2012 19.65 20.05 19.57 19.72 10,911,398 +0.14(+0.71%)
Dec 11, 2012 19.47 19.62 19.32 19.58 7,420,173 +0.13(+0.67%)
Dec 10, 2012 19.28 19.55 19.27 19.45 7,709,432 +0.07(+0.36%)
Dec 07, 2012 19.05 19.40 18.90 19.38 11,775,339 +0.48(+2.52%)
Dec 06, 2012 19.17 19.24 18.82 18.90 12,611,578 -0.33(-1.72%)
Dec 05, 2012 19.52 19.70 19.19 19.24 9,945,377 -0.32(-1.61%)
Dec 04, 2012 19.50 19.62 18.87 19.55 16,419,878 -0.36(-1.82%)
Nov 30, 2012 19.92 20.14 19.68 19.91 8,499,320 -0.16(-0.81%)
Nov 29, 2012 19.70 20.19 19.63 20.07 13,013,013 +0.62(+3.20%)
Nov 28, 2012 19.00 19.47 18.96 19.45 6,904,935 +0.21(+1.08%)
Nov 27, 2012 19.34 19.50 19.24 19.24 7,566,921 -0.17(-0.87%)
Nov 26, 2012 19.37 19.55 19.20 19.41 8,372,221 +0.02(+0.08%)
Nov 23, 2012 19.20 19.56 19.13 19.40 5,973,138 +0.47(+2.48%)
Nov 21, 2012 18.90 19.21 18.80 18.93 6,378,987 +0.00(+0.00%)
Nov 20, 2012 19.16 19.19 18.76 18.93 8,550,095 -0.25(-1.32%)
Nov 19, 2012 18.67 19.19 18.57 19.18 10,393,233 +0.83(+4.53%)
Nov 16, 2012 18.40 18.45 18.00 18.35 12,539,174 -0.02(-0.13%)
Nov 15, 2012 18.60 18.61 18.11 18.37 12,179,854 -0.22(-1.20%)
Nov 14, 2012 19.18 19.23 18.54 18.60 12,395,726 -0.50(-2.62%)
Nov 13, 2012 19.15 19.37 19.04 19.10 12,577,152 -0.34(-1.74%)
Nov 12, 2012 19.27 19.53 19.27 19.44 6,884,338 +0.17(+0.88%)
Nov 09, 2012 18.76 19.45 18.76 19.27 9,941,186 +0.25(+1.29%)
Nov 08, 2012 19.40 19.62 19.00 19.02 6,810,012 -0.24(-1.24%)
Nov 07, 2012 19.73 19.75 19.17 19.26 14,371,004 -0.89(-4.43%)
Nov 06, 2012 19.67 20.21 19.58 20.15 14,151,531 +0.48(+2.43%)
Nov 05, 2012 19.57 20.00 19.50 19.67 9,981,947 -0.17(-0.85%)
Nov 02, 2012 19.86 20.00 19.66 19.84 12,893,769 +0.08(+0.43%)
Nov 01, 2012 19.64 19.89 19.17 19.76 18,920,938 +0.14(+0.71%)
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%)
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.