General Motors (NY: GM )

39.75 +0.37 (+0.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.66 19.88 19.36 19.78 7,831,186 +0.26(+1.34%)
Mar 29, 2012 19.29 19.56 19.23 19.52 8,263,097 +0.12(+0.64%)
Mar 28, 2012 19.59 19.65 19.29 19.39 6,694,012 -0.15(-0.79%)
Mar 27, 2012 19.60 19.93 19.54 19.55 8,600,917 -0.18(-0.90%)
Mar 26, 2012 19.46 19.76 19.39 19.73 10,319,024 +0.32(+1.63%)
Mar 23, 2012 19.31 19.53 19.10 19.41 7,524,938 +0.09(+0.48%)
Mar 22, 2012 19.29 19.48 19.18 19.32 7,269,482 -0.19(-0.95%)
Mar 21, 2012 19.41 19.66 19.36 19.50 7,939,967 +0.15(+0.80%)
Mar 20, 2012 19.36 19.60 18.97 19.35 14,030,361 -0.23(-1.18%)
Mar 19, 2012 19.66 19.82 19.46 19.58 7,083,871 -0.14(-0.70%)
Mar 16, 2012 20.10 20.10 19.48 19.72 15,240,777 -0.37(-1.84%)
Mar 15, 2012 20.33 20.50 19.96 20.09 13,141,295 -0.21(-1.03%)
Mar 14, 2012 20.15 20.50 20.05 20.30 11,778,157 +0.19(+0.96%)
Mar 13, 2012 19.65 20.13 19.53 20.10 10,813,236 +0.52(+2.68%)
Mar 12, 2012 19.76 19.83 19.39 19.58 5,195,339 -0.18(-0.90%)
Mar 09, 2012 19.82 19.91 19.58 19.76 8,200,356 +0.13(+0.67%)
Mar 08, 2012 19.56 19.73 19.36 19.63 11,212,860 +0.44(+2.29%)
Mar 07, 2012 19.09 19.44 19.09 19.19 8,891,316 +0.23(+1.22%)
Mar 06, 2012 19.52 19.54 18.80 18.95 24,694,520 -1.10(-5.46%)
Mar 05, 2012 20.26 20.36 19.90 20.05 9,887,658 -0.35(-1.70%)
Mar 02, 2012 20.47 20.63 20.33 20.40 10,978,203 -0.02(-0.08%)
Mar 01, 2012 20.20 20.67 20.17 20.41 11,528,887 +0.35(+1.73%)
Feb 29, 2012 20.10 20.47 19.99 20.06 15,594,735 -0.09(-0.46%)
Feb 28, 2012 20.43 20.46 20.13 20.16 9,786,841 -0.25(-1.21%)
Feb 27, 2012 20.10 20.47 19.71 20.40 11,153,480 +0.30(+1.50%)
Feb 24, 2012 20.74 20.78 20.10 20.10 12,196,606 -0.56(-2.69%)
Feb 23, 2012 20.58 21.02 20.25 20.66 13,358,120 +0.19(+0.90%)
Feb 22, 2012 20.88 20.92 20.46 20.47 13,866,982 -0.39(-1.88%)
Feb 21, 2012 21.05 21.24 20.81 20.87 11,143,570 -0.22(-1.02%)
Feb 17, 2012 20.95 21.34 20.83 21.08 22,831,948 +0.13(+0.63%)
Feb 16, 2012 19.50 21.02 19.49 20.95 45,799,472 +1.73(+8.99%)
Feb 15, 2012 19.84 19.86 19.20 19.22 17,231,268 -0.36(-1.85%)
Feb 14, 2012 19.44 19.63 19.28 19.59 12,819,714 +0.05(+0.24%)
Feb 13, 2012 20.05 20.05 19.44 19.54 13,620,725 -0.12(-0.63%)
Feb 10, 2012 19.65 19.68 19.47 19.66 12,733,292 -0.19(-0.93%)
Feb 09, 2012 20.02 20.22 19.66 19.85 9,648,041 -0.01(-0.04%)
Feb 08, 2012 20.29 20.37 19.73 19.86 22,554,950 -0.36(-1.79%)
Feb 07, 2012 20.53 20.53 20.17 20.22 13,898,007 -0.37(-1.80%)
Feb 06, 2012 20.41 20.69 20.01 20.59 22,387,882 +0.40(+1.99%)
Feb 03, 2012 19.28 20.39 19.12 20.19 33,104,590 +1.44(+7.69%)
Feb 02, 2012 19.01 19.04 18.74 18.75 8,650,667 -0.05(-0.25%)
Feb 01, 2012 18.76 18.95 18.56 18.79 17,295,858 +0.27(+1.46%)
Jan 31, 2012 18.92 18.96 18.47 18.52 11,860,759 -0.16(-0.87%)
Jan 30, 2012 18.55 18.95 18.47 18.68 8,193,551 -0.11(-0.57%)
Jan 27, 2012 18.35 18.92 17.99 18.79 19,172,760 -0.27(-1.42%)
Jan 26, 2012 19.36 19.66 18.97 19.06 14,998,607 -0.15(-0.80%)
Jan 25, 2012 19.19 19.29 18.80 19.22 17,430,162 +0.10(+0.52%)
Jan 24, 2012 19.15 19.22 18.89 19.12 10,827,928 -0.10(-0.52%)
Jan 23, 2012 19.39 19.47 19.12 19.22 11,571,887 -0.06(-0.32%)
Jan 20, 2012 19.22 19.36 19.15 19.28 12,833,984 +0.14(+0.73%)
Jan 19, 2012 19.04 19.26 18.85 19.14 19,740,784 +0.24(+1.26%)
Jan 18, 2012 18.72 18.95 18.52 18.90 11,566,161 +0.24(+1.28%)
Jan 17, 2012 18.97 19.03 18.63 18.66 12,171,420 -0.07(-0.37%)
Jan 13, 2012 18.72 19.01 18.44 18.73 16,812,556 -0.29(-1.54%)
Jan 12, 2012 18.78 19.14 18.32 19.02 21,720,990 +0.15(+0.82%)
Jan 11, 2012 18.02 19.00 18.00 18.87 28,388,654 +0.95(+5.29%)
Jan 10, 2012 17.91 18.04 17.56 17.92 17,556,320 +0.31(+1.75%)
Jan 09, 2012 17.89 18.07 17.50 17.61 15,672,635 -0.06(-0.35%)
Jan 06, 2012 17.17 17.76 17.15 17.67 23,646,518 +0.58(+3.38%)
Jan 05, 2012 16.27 17.19 16.16 17.10 23,187,366 +0.79(+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.