General Motors (NY: GM )

39.38 -1.08 (-2.67%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 17.17 17.28 16.96 17.12 7,792,755 -0.13(-0.76%)
May 30, 2012 17.35 17.35 16.95 17.25 9,556,645 -0.37(-2.10%)
May 29, 2012 17.44 17.68 17.42 17.62 12,696,808 +0.32(+1.83%)
May 25, 2012 17.00 17.32 16.96 17.30 7,342,392 +0.31(+1.81%)
May 24, 2012 16.95 17.07 16.83 17.00 6,605,046 -0.07(-0.41%)
May 23, 2012 16.45 17.12 16.44 17.07 10,814,476 +0.49(+2.93%)
May 22, 2012 16.74 16.89 16.46 16.58 9,103,907 -0.03(-0.19%)
May 21, 2012 16.46 16.72 16.39 16.61 8,164,478 +0.28(+1.70%)
May 18, 2012 16.61 16.73 16.26 16.33 9,768,880 -0.33(-1.99%)
May 17, 2012 16.92 17.17 16.62 16.66 15,735,278 -0.23(-1.37%)
May 16, 2012 17.00 17.44 16.85 16.90 17,687,752 +0.38(+2.29%)
May 15, 2012 16.63 16.83 16.46 16.52 9,538,683 -0.16(-0.97%)
May 14, 2012 16.77 16.94 16.66 16.68 12,510,268 -0.29(-1.68%)
May 11, 2012 16.96 17.38 16.95 16.96 10,433,508 -0.29(-1.65%)
May 10, 2012 17.50 17.65 17.22 17.25 9,337,046 -0.05(-0.31%)
May 09, 2012 16.87 17.58 16.85 17.30 12,607,059 +0.16(+0.94%)
May 08, 2012 17.16 17.23 16.86 17.14 11,999,113 -0.14(-0.80%)
May 07, 2012 16.86 17.35 16.85 17.28 10,168,945 +0.04(+0.22%)
May 04, 2012 17.12 17.28 16.83 17.24 19,232,704 -0.01(-0.04%)
May 03, 2012 17.84 17.88 17.11 17.25 29,527,860 -0.43(-2.44%)
May 02, 2012 17.88 17.93 17.45 17.68 18,772,754 -0.29(-1.63%)
May 01, 2012 17.77 18.10 17.43 17.98 13,164,412 +0.24(+1.35%)
Apr 30, 2012 18.03 18.11 17.58 17.74 10,736,469 -0.41(-2.25%)
Apr 27, 2012 18.36 18.58 18.00 18.14 12,767,597 -0.15(-0.80%)
Apr 26, 2012 17.86 18.31 17.86 18.29 10,544,932 +0.32(+1.76%)
Apr 25, 2012 17.85 18.01 17.65 17.98 7,195,354 +0.32(+1.84%)
Apr 24, 2012 17.75 18.04 17.64 17.65 11,253,190 -0.05(-0.26%)
Apr 23, 2012 17.87 17.97 17.66 17.70 20,991,466 -0.50(-2.75%)
Apr 20, 2012 18.55 18.55 18.14 18.20 16,791,380 -0.32(-1.71%)
Apr 19, 2012 18.58 19.18 18.41 18.51 14,532,233 -0.11(-0.58%)
Apr 18, 2012 18.41 18.73 18.31 18.62 8,109,200 +0.08(+0.46%)
Apr 17, 2012 18.19 18.92 18.16 18.54 13,301,077 +0.48(+2.65%)
Apr 16, 2012 18.34 18.45 18.01 18.06 9,762,848 -0.29(-1.60%)
Apr 13, 2012 18.68 18.73 18.21 18.35 9,481,898 -0.39(-2.06%)
Apr 12, 2012 18.55 18.89 18.51 18.74 6,517,823 +0.21(+1.12%)
Apr 11, 2012 18.38 18.72 18.37 18.53 12,009,184 +0.25(+1.35%)
Apr 10, 2012 18.59 18.62 17.96 18.28 15,374,699 -0.38(-2.02%)
Apr 09, 2012 18.68 18.82 18.53 18.66 9,390,502 -0.47(-2.46%)
Apr 05, 2012 19.27 19.42 18.98 19.13 10,648,279 -0.22(-1.16%)
Apr 04, 2012 19.36 19.59 19.20 19.36 12,689,103 -0.34(-1.72%)
Apr 03, 2012 20.54 20.84 19.49 19.69 34,250,120 -0.94(-4.56%)
Apr 02, 2012 20.07 20.75 20.03 20.64 18,758,472 +0.86(+4.33%)
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%)
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.