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 (%)
Feb 28, 2013 20.91 21.26 20.74 20.94 13,370,549 -0.19(-0.91%)
Feb 27, 2013 20.67 21.27 20.60 21.13 17,009,242 +0.44(+2.12%)
Feb 26, 2013 20.55 20.70 20.20 20.69 17,330,908 -0.22(-1.03%)
Feb 22, 2013 20.36 20.91 20.29 20.91 12,043,912 +0.46(+2.26%)
Feb 21, 2013 20.84 20.85 20.30 20.44 18,010,288 -0.46(-2.18%)
Feb 20, 2013 21.45 21.45 20.86 20.90 9,397,615 -0.45(-2.10%)
Feb 19, 2013 21.35 21.44 21.18 21.34 9,195,624 -0.06(-0.29%)
Feb 15, 2013 21.28 21.53 20.99 21.41 16,678,374 +0.01(+0.04%)
Feb 14, 2013 22.16 22.64 21.34 21.40 24,933,096 -0.71(-3.21%)
Feb 13, 2013 22.17 22.26 21.93 22.11 12,037,143 +0.09(+0.42%)
Feb 12, 2013 21.92 22.17 21.78 22.02 9,305,067 +0.02(+0.07%)
Feb 11, 2013 21.98 22.09 21.86 22.00 7,248,854 -0.03(-0.14%)
Feb 08, 2013 22.01 22.15 21.98 22.03 8,192,291 +0.08(+0.35%)
Feb 07, 2013 22.12 22.29 21.61 21.95 13,607,810 -0.04(-0.18%)
Feb 06, 2013 21.86 22.05 21.76 21.99 9,091,045 +0.43(+2.00%)
Feb 04, 2013 21.51 21.75 21.50 21.56 8,441,172 -0.16(-0.75%)
Feb 01, 2013 21.89 21.98 21.65 21.72 13,893,486 +0.06(+0.28%)
Jan 31, 2013 21.44 21.70 21.29 21.66 11,263,951 +0.12(+0.54%)
Jan 30, 2013 21.81 22.09 21.41 21.55 14,563,867 -0.39(-1.79%)
Jan 29, 2013 22.21 22.22 21.71 21.94 16,938,406 -0.29(-1.32%)
Jan 28, 2013 22.40 22.48 22.06 22.23 9,127,201 -0.18(-0.83%)
Jan 25, 2013 22.33 22.49 22.26 22.42 13,303,016 +0.22(+1.01%)
Jan 24, 2013 22.05 22.34 21.86 22.19 10,891,616 +0.16(+0.73%)
Jan 23, 2013 22.04 22.24 20.53 22.03 14,721,242 -0.05(-0.21%)
Jan 22, 2013 22.51 22.57 21.88 22.08 23,816,694 -0.50(-2.22%)
Jan 18, 2013 22.70 22.77 22.27 22.58 12,961,779 -0.16(-0.71%)
Jan 17, 2013 22.73 22.86 22.51 22.74 15,645,761 +0.14(+0.61%)
Jan 16, 2013 22.80 22.93 22.23 22.60 36,697,728 -0.99(-4.22%)
Jan 15, 2013 23.22 23.66 23.10 23.60 9,722,594 +0.21(+0.89%)
Jan 14, 2013 23.25 23.43 23.05 23.39 8,581,485 -0.02(-0.10%)
Jan 11, 2013 23.43 23.60 23.22 23.41 8,899,711 -0.06(-0.26%)
Jan 10, 2013 23.35 23.48 22.96 23.47 15,710,680 +0.36(+1.57%)
Jan 09, 2013 22.81 23.35 22.79 23.11 17,300,346 +0.46(+2.04%)
Jan 08, 2013 22.87 23.02 22.40 22.65 13,511,592 -0.22(-0.98%)
Jan 07, 2013 22.86 23.03 22.59 22.87 10,873,981 -0.15(-0.67%)
Jan 04, 2013 22.93 23.03 22.54 23.03 10,461,551 +0.03(+0.13%)
Jan 03, 2013 22.40 23.31 22.24 23.00 29,701,446 +0.53(+2.37%)
Jan 02, 2013 22.48 22.51 22.08 22.46 20,232,808 +0.23(+1.04%)
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%)
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.