General Motors (NY: GM )

40.82 +0.13 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 23.36 23.51 23.21 23.41 10,692,210 +0.04(+0.16%)
Apr 29, 2013 23.24 23.45 23.09 23.37 8,164,429 +0.22(+0.95%)
Apr 26, 2013 22.98 23.31 22.80 23.15 18,098,852 -0.16(-0.68%)
Apr 25, 2013 22.82 23.36 22.77 23.31 19,112,278 +0.20(+0.85%)
Apr 24, 2013 22.70 23.38 22.67 23.11 28,309,400 +0.46(+2.01%)
Apr 23, 2013 22.27 22.71 22.23 22.66 11,137,527 +0.46(+2.05%)
Apr 22, 2013 22.17 22.27 21.90 22.20 8,876,610 +0.08(+0.34%)
Apr 19, 2013 22.09 22.21 21.94 22.13 9,463,449 +0.13(+0.59%)
Apr 18, 2013 22.20 22.30 21.82 22.00 14,650,870 -0.22(-0.99%)
Apr 17, 2013 22.04 22.26 21.84 22.22 14,056,712 -0.15(-0.68%)
Apr 16, 2013 22.14 22.40 22.14 22.37 10,549,082 +0.43(+1.94%)
Apr 15, 2013 22.32 22.54 21.89 21.95 18,469,876 -0.54(-2.40%)
Apr 12, 2013 22.45 22.65 22.43 22.48 20,576,210 -0.08(-0.34%)
Apr 11, 2013 21.63 22.59 21.59 22.56 29,383,888 +1.02(+4.76%)
Apr 10, 2013 21.02 21.64 21.01 21.54 17,030,558 +0.64(+3.05%)
Apr 09, 2013 21.08 21.09 20.88 20.90 12,698,978 -0.05(-0.22%)
Apr 08, 2013 20.86 20.98 20.80 20.94 15,245,575 +0.05(+0.25%)
Apr 05, 2013 20.78 20.92 20.58 20.89 15,535,253 -0.17(-0.79%)
Apr 04, 2013 21.06 21.25 20.88 21.06 11,292,045 -0.05(-0.22%)
Apr 03, 2013 21.25 21.33 21.00 21.10 14,754,000 -0.10(-0.47%)
Apr 02, 2013 21.22 21.48 20.90 21.20 21,325,442 +0.10(+0.47%)
Apr 01, 2013 20.99 21.32 20.99 21.10 11,638,603 -0.02(-0.07%)
Mar 28, 2013 21.27 21.32 20.98 21.12 12,292,200 -0.18(-0.86%)
Mar 27, 2013 21.29 21.46 21.22 21.30 7,172,136 -0.07(-0.32%)
Mar 26, 2013 21.47 21.52 21.25 21.37 9,058,582 -0.01(-0.04%)
Mar 25, 2013 21.55 21.62 21.27 21.38 8,786,570 -0.05(-0.21%)
Mar 22, 2013 21.72 21.79 21.22 21.42 16,695,208 -0.31(-1.43%)
Mar 21, 2013 21.95 22.14 21.69 21.73 17,721,060 -0.43(-1.95%)
Mar 20, 2013 21.44 22.24 21.40 22.17 33,572,764 +0.84(+3.92%)
Mar 19, 2013 21.33 21.41 21.18 21.33 16,795,620 +0.05(+0.21%)
Mar 18, 2013 21.22 21.37 21.05 21.29 18,124,476 -0.13(-0.60%)
Mar 15, 2013 21.22 21.45 21.10 21.41 15,960,307 +0.04(+0.18%)
Mar 14, 2013 21.29 21.43 21.29 21.38 8,484,078 +0.07(+0.32%)
Mar 13, 2013 21.54 21.54 21.29 21.31 13,535,387 -0.23(-1.06%)
Mar 12, 2013 21.45 21.74 21.32 21.54 14,083,215 +0.05(+0.21%)
Mar 11, 2013 21.22 21.55 20.91 21.49 25,190,614 +0.24(+1.11%)
Mar 08, 2013 21.19 21.40 21.17 21.25 7,786,241 +0.09(+0.43%)
Mar 07, 2013 21.15 21.36 21.10 21.16 12,421,932 -0.02(-0.11%)
Mar 06, 2013 21.07 21.22 20.97 21.19 11,860,018 +0.25(+1.20%)
Mar 05, 2013 20.66 21.10 20.64 20.94 12,119,918 +0.37(+1.81%)
Mar 04, 2013 20.60 20.72 20.49 20.56 8,677,344 -0.09(-0.44%)
Mar 01, 2013 20.37 20.87 20.31 20.66 11,880,914 +0.05(+0.22%)
Feb 28, 2013 20.58 20.93 20.41 20.61 13,582,594 -0.19(-0.91%)
Feb 27, 2013 20.34 20.94 20.28 20.80 17,278,994 +0.43(+2.12%)
Feb 26, 2013 20.23 20.38 19.88 20.37 17,605,762 -0.21(-1.03%)
Feb 22, 2013 20.04 20.59 19.97 20.58 12,234,919 +0.46(+2.26%)
Feb 21, 2013 20.51 20.53 19.99 20.12 18,295,916 -0.45(-2.18%)
Feb 20, 2013 21.11 21.11 20.53 20.57 9,546,653 -0.44(-2.10%)
Feb 19, 2013 21.02 21.10 20.84 21.01 9,341,459 -0.06(-0.29%)
Feb 15, 2013 20.94 21.19 20.66 21.07 16,942,880 +0.01(+0.04%)
Feb 14, 2013 21.82 22.29 21.00 21.06 25,328,514 -0.70(-3.21%)
Feb 13, 2013 21.82 21.92 21.59 21.76 12,228,042 +0.09(+0.42%)
Feb 12, 2013 21.58 21.82 21.44 21.67 9,452,637 +0.02(+0.07%)
Feb 11, 2013 21.64 21.75 21.52 21.66 7,363,815 -0.03(-0.14%)
Feb 08, 2013 21.66 21.81 21.63 21.69 8,322,213 +0.08(+0.35%)
Feb 07, 2013 21.77 21.95 21.28 21.61 13,823,619 -0.04(-0.18%)
Feb 06, 2013 21.52 21.71 21.42 21.65 9,235,222 +0.43(+2.00%)
Feb 04, 2013 21.17 21.41 21.16 21.22 8,575,041 -0.16(-0.75%)
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.