General Motors (NY: GM )

38.28 +0.08 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.61 19.84 19.32 19.74 7,848,601 +0.26(+1.34%)
Mar 29, 2012 19.25 19.52 19.19 19.47 8,281,473 +0.12(+0.64%)
Mar 28, 2012 19.55 19.60 19.25 19.35 6,708,898 -0.15(-0.79%)
Mar 27, 2012 19.56 19.89 19.50 19.50 8,620,044 -0.18(-0.90%)
Mar 26, 2012 19.41 19.72 19.34 19.68 10,341,972 +0.32(+1.63%)
Mar 23, 2012 19.27 19.48 19.06 19.37 7,541,672 +0.09(+0.48%)
Mar 22, 2012 19.24 19.44 19.14 19.27 7,285,648 -0.18(-0.95%)
Mar 21, 2012 19.37 19.61 19.31 19.46 7,957,624 +0.15(+0.80%)
Mar 20, 2012 19.31 19.56 18.93 19.30 14,061,563 -0.23(-1.18%)
Mar 19, 2012 19.62 19.77 19.42 19.54 7,099,624 -0.14(-0.70%)
Mar 16, 2012 20.06 20.06 19.44 19.67 15,274,670 -0.37(-1.84%)
Mar 15, 2012 20.29 20.45 19.91 20.04 13,170,519 -0.21(-1.03%)
Mar 14, 2012 20.11 20.46 20.00 20.25 11,804,349 +0.19(+0.96%)
Mar 13, 2012 19.60 20.08 19.49 20.06 10,837,283 +0.52(+2.68%)
Mar 12, 2012 19.71 19.78 19.35 19.54 5,206,893 -0.18(-0.90%)
Mar 09, 2012 19.77 19.87 19.54 19.71 8,218,592 +0.13(+0.67%)
Mar 08, 2012 19.52 19.69 19.31 19.58 11,237,795 +0.44(+2.29%)
Mar 07, 2012 19.04 19.40 19.04 19.14 8,911,089 +0.23(+1.22%)
Mar 06, 2012 19.47 19.50 18.76 18.91 24,749,436 -1.09(-5.46%)
Mar 05, 2012 20.21 20.31 19.85 20.00 9,909,646 -0.35(-1.70%)
Mar 02, 2012 20.43 20.58 20.28 20.35 11,002,616 -0.02(-0.08%)
Mar 01, 2012 20.15 20.62 20.12 20.37 11,554,526 +0.35(+1.73%)
Feb 29, 2012 20.06 20.43 19.94 20.02 15,629,415 -0.09(-0.46%)
Feb 28, 2012 20.38 20.41 20.08 20.11 9,808,605 -0.25(-1.21%)
Feb 27, 2012 20.06 20.43 19.67 20.36 11,178,283 +0.30(+1.50%)
Feb 24, 2012 20.70 20.74 20.05 20.06 12,223,729 -0.55(-2.69%)
Feb 23, 2012 20.54 20.98 20.20 20.61 13,387,827 +0.18(+0.90%)
Feb 22, 2012 20.84 20.87 20.41 20.43 13,897,820 -0.39(-1.89%)
Feb 21, 2012 21.01 21.19 20.77 20.82 11,168,351 -0.22(-1.02%)
Feb 17, 2012 20.91 21.30 20.78 21.04 22,882,722 +0.13(+0.63%)
Feb 16, 2012 19.46 20.97 19.44 20.91 45,901,324 +1.72(+8.99%)
Feb 15, 2012 19.80 19.82 19.16 19.18 17,269,588 -0.36(-1.85%)
Feb 14, 2012 19.40 19.58 19.24 19.54 12,848,223 +0.05(+0.24%)
Feb 13, 2012 20.00 20.00 19.40 19.50 13,651,015 -0.12(-0.63%)
Feb 10, 2012 19.60 19.64 19.43 19.62 12,761,609 -0.18(-0.93%)
Feb 09, 2012 19.97 20.17 19.62 19.80 9,669,497 -0.01(-0.04%)
Feb 08, 2012 20.24 20.33 19.68 19.81 22,605,108 -0.36(-1.79%)
Feb 07, 2012 20.48 20.48 20.12 20.17 13,928,914 -0.37(-1.80%)
Feb 06, 2012 20.37 20.64 19.97 20.54 22,437,668 +0.40(+1.99%)
Feb 03, 2012 19.24 20.34 19.07 20.14 33,178,210 +1.44(+7.69%)
Feb 02, 2012 18.97 19.00 18.70 18.70 8,669,905 -0.05(-0.25%)
Feb 01, 2012 18.72 18.91 18.52 18.75 17,334,322 +0.27(+1.46%)
Jan 31, 2012 18.87 18.92 18.43 18.48 11,887,135 -0.16(-0.87%)
Jan 30, 2012 18.51 18.90 18.43 18.64 8,211,772 -0.11(-0.57%)
Jan 27, 2012 18.31 18.88 17.95 18.75 19,215,396 -0.27(-1.42%)
Jan 26, 2012 19.31 19.62 18.93 19.02 15,031,961 -0.15(-0.80%)
Jan 25, 2012 19.15 19.24 18.76 19.17 17,468,924 +0.10(+0.52%)
Jan 24, 2012 19.11 19.18 18.85 19.07 10,852,007 -0.10(-0.52%)
Jan 23, 2012 19.34 19.43 19.07 19.17 11,597,622 -0.06(-0.32%)
Jan 20, 2012 19.18 19.32 19.11 19.24 12,862,525 +0.14(+0.73%)
Jan 19, 2012 19.00 19.22 18.81 19.10 19,784,684 +0.24(+1.26%)
Jan 18, 2012 18.67 18.91 18.48 18.86 11,591,882 +0.24(+1.28%)
Jan 17, 2012 18.93 18.99 18.59 18.62 12,198,487 -0.07(-0.37%)
Jan 13, 2012 18.67 18.97 18.40 18.69 16,849,944 -0.29(-1.54%)
Jan 12, 2012 18.74 19.10 18.28 18.98 21,769,294 +0.15(+0.82%)
Jan 11, 2012 17.98 18.96 17.96 18.83 28,451,784 +0.95(+5.29%)
Jan 10, 2012 17.87 18.00 17.52 17.88 17,595,362 +0.31(+1.75%)
Jan 09, 2012 17.85 18.03 17.47 17.57 15,707,488 -0.06(-0.35%)
Jan 06, 2012 17.13 17.72 17.11 17.64 23,699,104 +0.58(+3.38%)
Jan 05, 2012 16.23 17.15 16.13 17.06 23,238,930 +0.78(+4.82%)
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.