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 (%)
Apr 30, 2012 17.99 18.07 17.54 17.70 10,760,345 -0.41(-2.25%)
Apr 27, 2012 18.32 18.54 17.96 18.10 12,795,990 -0.15(-0.80%)
Apr 26, 2012 17.82 18.27 17.82 18.25 10,568,382 +0.32(+1.76%)
Apr 25, 2012 17.81 17.97 17.61 17.94 7,211,355 +0.32(+1.83%)
Apr 24, 2012 17.71 18.00 17.60 17.61 11,278,215 -0.05(-0.26%)
Apr 23, 2012 17.83 17.93 17.62 17.66 21,038,146 -0.50(-2.75%)
Apr 20, 2012 18.51 18.51 18.10 18.16 16,828,722 -0.32(-1.71%)
Apr 19, 2012 18.54 19.14 18.37 18.47 14,564,551 -0.11(-0.58%)
Apr 18, 2012 18.37 18.69 18.27 18.58 8,127,234 +0.08(+0.46%)
Apr 17, 2012 18.15 18.88 18.12 18.50 13,330,657 +0.48(+2.65%)
Apr 16, 2012 18.30 18.41 17.97 18.02 9,784,559 -0.29(-1.60%)
Apr 13, 2012 18.64 18.69 18.17 18.31 9,502,984 -0.38(-2.06%)
Apr 12, 2012 18.50 18.84 18.47 18.70 6,532,318 +0.21(+1.12%)
Apr 11, 2012 18.34 18.68 18.33 18.49 12,035,891 +0.25(+1.35%)
Apr 10, 2012 18.55 18.57 17.92 18.24 15,408,890 -0.38(-2.02%)
Apr 09, 2012 18.64 18.77 18.49 18.62 9,411,385 -0.47(-2.46%)
Apr 05, 2012 19.23 19.37 18.94 19.09 10,671,959 -0.22(-1.16%)
Apr 04, 2012 19.31 19.54 19.16 19.31 12,717,322 -0.34(-1.72%)
Apr 03, 2012 20.50 20.80 19.44 19.65 34,326,288 -0.94(-4.56%)
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.