General Motors (NY: GM )

59.71 USD -1.31 (-2.15%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 22.26 22.41 22.00 22.20 6,009,250 -0.17(-0.76%)
May 30, 2012 22.50 22.50 21.98 22.37 7,369,443 -0.48(-2.10%)
May 29, 2012 22.62 22.93 22.59 22.85 9,790,926 +0.41(+1.83%)
May 25, 2012 22.04 22.46 22.00 22.44 5,661,960 +0.40(+1.81%)
May 24, 2012 21.98 22.13 21.82 22.04 5,093,368 -0.09(-0.41%)
May 23, 2012 21.33 22.20 21.32 22.13 8,339,398 +0.63(+2.93%)
May 22, 2012 21.71 21.90 21.34 21.50 7,020,322 -0.04(-0.19%)
May 21, 2012 21.34 21.68 21.26 21.54 6,295,898 +0.36(+1.70%)
May 18, 2012 21.54 21.69 21.09 21.18 7,533,105 -0.43(-1.99%)
May 17, 2012 21.94 22.27 21.55 21.61 12,133,990 -0.30(-1.37%)
May 16, 2012 22.05 22.62 21.85 21.91 13,639,608 +0.49(+2.29%)
May 15, 2012 21.57 21.83 21.34 21.42 7,355,592 -0.21(-0.97%)
May 14, 2012 21.75 21.96 21.60 21.63 9,647,079 -0.37(-1.68%)
May 11, 2012 22.00 22.54 21.98 22.00 8,045,621 -0.37(-1.65%)
May 10, 2012 22.69 22.89 22.33 22.37 7,200,103 -0.07(-0.31%)
May 09, 2012 21.88 22.80 21.85 22.44 9,721,718 +0.21(+0.94%)
May 08, 2012 22.25 22.35 21.87 22.23 9,252,911 -0.18(-0.80%)
May 07, 2012 21.87 22.50 21.85 22.41 7,841,608 +0.05(+0.22%)
May 04, 2012 22.20 22.41 21.82 22.36 14,830,971 -0.01(-0.04%)
May 03, 2012 23.13 23.19 22.19 22.37 22,769,904 -0.56(-2.44%)
May 02, 2012 23.19 23.25 22.63 22.93 14,476,288 -0.38(-1.63%)
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.