General Motors (NY: GM )

40.46 +0.35 (+0.87%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.41 22.29 21.30 22.23 17,105,948 +0.76(+3.52%)
Dec 28, 2012 21.33 21.55 21.24 21.48 6,657,052 -0.08(-0.39%)
Dec 27, 2012 21.39 21.58 21.15 21.56 12,152,964 +0.26(+1.23%)
Dec 26, 2012 21.31 21.55 21.20 21.30 9,085,477 -0.03(-0.14%)
Dec 24, 2012 21.06 21.39 21.06 21.33 6,326,105 +0.26(+1.24%)
Dec 21, 2012 20.62 21.11 20.47 21.07 11,378,951 -0.02(-0.07%)
Dec 20, 2012 20.82 21.19 20.72 21.08 20,303,242 +0.12(+0.59%)
Dec 19, 2012 21.16 21.52 20.71 20.96 71,153,400 +1.30(+6.63%)
Dec 18, 2012 19.26 19.69 19.12 19.66 12,307,012 +0.49(+2.58%)
Dec 17, 2012 19.02 19.20 19.01 19.16 9,246,393 +0.19(+0.98%)
Dec 14, 2012 19.34 19.36 18.82 18.98 12,528,720 -0.39(-2.03%)
Dec 13, 2012 19.71 19.92 19.20 19.37 10,033,735 -0.39(-1.99%)
Dec 12, 2012 19.69 20.10 19.62 19.76 10,887,187 +0.14(+0.71%)
Dec 11, 2012 19.52 19.66 19.36 19.63 7,403,708 +0.13(+0.67%)
Dec 10, 2012 19.32 19.59 19.31 19.49 7,692,325 +0.07(+0.36%)
Dec 07, 2012 19.09 19.44 18.95 19.42 11,749,211 +0.48(+2.52%)
Dec 06, 2012 19.21 19.28 18.86 18.95 12,583,594 -0.33(-1.72%)
Dec 05, 2012 19.56 19.74 19.23 19.28 9,923,309 -0.32(-1.61%)
Dec 04, 2012 19.54 19.66 18.91 19.59 16,383,443 -0.36(-1.82%)
Nov 30, 2012 19.96 20.18 19.73 19.96 8,480,461 -0.16(-0.81%)
Nov 29, 2012 19.75 20.23 19.67 20.12 12,984,138 +0.62(+3.20%)
Nov 28, 2012 19.04 19.51 19.00 19.49 6,889,614 +0.21(+1.08%)
Nov 27, 2012 19.39 19.55 19.28 19.29 7,550,130 -0.17(-0.87%)
Nov 26, 2012 19.41 19.59 19.24 19.46 8,353,644 +0.02(+0.08%)
Nov 23, 2012 19.25 19.60 19.17 19.44 5,959,884 +0.47(+2.48%)
Nov 21, 2012 18.95 19.26 18.84 18.97 6,364,833 +0.00(+0.00%)
Nov 20, 2012 19.20 19.23 18.80 18.97 8,531,124 -0.25(-1.32%)
Nov 19, 2012 18.72 19.23 18.61 19.22 10,370,171 +0.83(+4.53%)
Nov 16, 2012 18.45 18.49 18.04 18.39 12,511,351 -0.02(-0.13%)
Nov 15, 2012 18.65 18.65 18.15 18.41 12,152,828 -0.22(-1.20%)
Nov 14, 2012 19.22 19.27 18.58 18.64 12,368,221 -0.50(-2.62%)
Nov 13, 2012 19.19 19.42 19.09 19.14 12,549,244 -0.34(-1.74%)
Nov 12, 2012 19.32 19.57 19.32 19.48 6,869,062 +0.17(+0.88%)
Nov 09, 2012 18.80 19.49 18.80 19.31 9,919,127 +0.25(+1.29%)
Nov 08, 2012 19.45 19.66 19.05 19.06 6,794,901 -0.24(-1.24%)
Nov 07, 2012 19.77 19.80 19.22 19.30 14,339,116 -0.89(-4.43%)
Nov 06, 2012 19.71 20.26 19.63 20.20 14,120,131 +0.48(+2.42%)
Nov 05, 2012 19.62 20.04 19.55 19.72 9,959,798 -0.17(-0.85%)
Nov 02, 2012 19.90 20.04 19.70 19.89 12,865,159 +0.08(+0.43%)
Nov 01, 2012 19.69 19.93 19.21 19.80 18,878,954 +0.14(+0.71%)
Oct 31, 2012 18.74 19.83 18.43 19.66 32,028,658 +1.71(+9.54%)
Oct 26, 2012 18.21 17.95 17.95 17.95 13,158,432 -0.27(-1.48%)
Oct 25, 2012 18.49 18.72 18.18 18.22 15,400,440 -0.05(-0.25%)
Oct 24, 2012 18.62 18.72 18.25 18.27 8,080,034 -0.14(-0.75%)
Oct 23, 2012 18.56 18.58 18.30 18.41 10,628,415 -0.56(-2.93%)
Oct 19, 2012 19.61 19.66 18.93 18.96 13,556,994 -0.75(-3.79%)
Oct 18, 2012 19.35 19.83 19.25 19.71 12,643,512 +0.39(+2.00%)
Oct 17, 2012 19.20 19.38 18.97 19.32 7,783,530 +0.21(+1.09%)
Oct 16, 2012 18.91 19.16 18.82 19.12 5,514,020 +0.24(+1.27%)
Oct 15, 2012 18.90 18.95 18.76 18.88 6,632,093 +0.03(+0.16%)
Oct 12, 2012 18.94 19.15 18.76 18.85 5,485,703 -0.17(-0.89%)
Oct 11, 2012 18.82 19.27 18.68 19.02 11,296,940 +0.33(+1.77%)
Oct 10, 2012 18.82 18.95 18.58 18.68 7,844,623 -0.11(-0.57%)
Oct 09, 2012 19.08 19.17 18.71 18.79 9,349,757 -0.15(-0.81%)
Oct 08, 2012 19.12 19.13 18.90 18.95 8,104,298 -0.18(-0.93%)
Oct 05, 2012 19.19 19.61 18.95 19.12 18,480,558 +0.12(+0.61%)
Oct 04, 2012 18.93 19.02 18.75 19.01 11,273,871 +0.20(+1.07%)
Oct 03, 2012 18.28 18.97 18.25 18.81 19,020,360 +0.55(+3.00%)
Oct 02, 2012 18.12 18.58 17.48 18.26 27,755,786 +0.45(+2.55%)
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.