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 (%)
Nov 30, 2012 19.96 20.18 19.73 19.96 8,480,461 -0.16(-0.81%)
Nov 29, 2012 19.75 20.23 19.67 20.12 12,984,138 +0.62(+3.20%)
Nov 28, 2012 19.04 19.51 19.00 19.49 6,889,614 +0.21(+1.08%)
Nov 27, 2012 19.39 19.55 19.28 19.29 7,550,130 -0.17(-0.87%)
Nov 26, 2012 19.41 19.59 19.24 19.46 8,353,644 +0.02(+0.08%)
Nov 23, 2012 19.25 19.60 19.17 19.44 5,959,884 +0.47(+2.48%)
Nov 21, 2012 18.95 19.26 18.84 18.97 6,364,833 +0.00(+0.00%)
Nov 20, 2012 19.20 19.23 18.80 18.97 8,531,124 -0.25(-1.32%)
Nov 19, 2012 18.72 19.23 18.61 19.22 10,370,171 +0.83(+4.53%)
Nov 16, 2012 18.45 18.49 18.04 18.39 12,511,351 -0.02(-0.13%)
Nov 15, 2012 18.65 18.65 18.15 18.41 12,152,828 -0.22(-1.20%)
Nov 14, 2012 19.22 19.27 18.58 18.64 12,368,221 -0.50(-2.62%)
Nov 13, 2012 19.19 19.42 19.09 19.14 12,549,244 -0.34(-1.74%)
Nov 12, 2012 19.32 19.57 19.32 19.48 6,869,062 +0.17(+0.88%)
Nov 09, 2012 18.80 19.49 18.80 19.31 9,919,127 +0.25(+1.29%)
Nov 08, 2012 19.45 19.66 19.05 19.06 6,794,901 -0.24(-1.24%)
Nov 07, 2012 19.77 19.80 19.22 19.30 14,339,116 -0.89(-4.43%)
Nov 06, 2012 19.71 20.26 19.63 20.20 14,120,131 +0.48(+2.42%)
Nov 05, 2012 19.62 20.04 19.55 19.72 9,959,798 -0.17(-0.85%)
Nov 02, 2012 19.90 20.04 19.70 19.89 12,865,159 +0.08(+0.43%)
Nov 01, 2012 19.69 19.93 19.21 19.80 18,878,954 +0.14(+0.71%)
Oct 31, 2012 18.74 19.83 18.43 19.66 32,028,658 +1.71(+9.54%)
Oct 26, 2012 18.21 17.95 17.95 17.95 13,158,432 -0.27(-1.48%)
Oct 25, 2012 18.49 18.72 18.18 18.22 15,400,440 -0.05(-0.25%)
Oct 24, 2012 18.62 18.72 18.25 18.27 8,080,034 -0.14(-0.75%)
Oct 23, 2012 18.56 18.58 18.30 18.41 10,628,415 -0.56(-2.93%)
Oct 19, 2012 19.61 19.66 18.93 18.96 13,556,994 -0.75(-3.79%)
Oct 18, 2012 19.35 19.83 19.25 19.71 12,643,512 +0.39(+2.00%)
Oct 17, 2012 19.20 19.38 18.97 19.32 7,783,530 +0.21(+1.09%)
Oct 16, 2012 18.91 19.16 18.82 19.12 5,514,020 +0.24(+1.27%)
Oct 15, 2012 18.90 18.95 18.76 18.88 6,632,093 +0.03(+0.16%)
Oct 12, 2012 18.94 19.15 18.76 18.85 5,485,703 -0.17(-0.89%)
Oct 11, 2012 18.82 19.27 18.68 19.02 11,296,940 +0.33(+1.77%)
Oct 10, 2012 18.82 18.95 18.58 18.68 7,844,623 -0.11(-0.57%)
Oct 09, 2012 19.08 19.17 18.71 18.79 9,349,757 -0.15(-0.81%)
Oct 08, 2012 19.12 19.13 18.90 18.95 8,104,298 -0.18(-0.93%)
Oct 05, 2012 19.19 19.61 18.95 19.12 18,480,558 +0.12(+0.61%)
Oct 04, 2012 18.93 19.02 18.75 19.01 11,273,871 +0.20(+1.07%)
Oct 03, 2012 18.28 18.97 18.25 18.81 19,020,360 +0.55(+3.00%)
Oct 02, 2012 18.12 18.58 17.48 18.26 27,755,786 +0.45(+2.55%)
Oct 01, 2012 17.74 18.03 17.62 17.81 9,832,318 +0.26(+1.49%)
Sep 28, 2012 17.74 17.81 17.51 17.54 11,171,474 -0.33(-1.86%)
Sep 27, 2012 18.25 18.28 17.84 17.87 8,848,540 -0.16(-0.90%)
Sep 26, 2012 17.93 18.30 17.62 18.04 10,801,446 -0.10(-0.55%)
Sep 25, 2012 18.84 18.89 17.95 18.14 13,384,541 -0.65(-3.45%)
Sep 24, 2012 18.90 19.03 18.60 18.78 7,377,833 -0.34(-1.77%)
Sep 21, 2012 18.92 19.19 18.89 19.12 15,845,196 +0.29(+1.56%)
Sep 20, 2012 18.77 18.92 18.44 18.83 9,612,989 -0.25(-1.33%)
Sep 19, 2012 18.78 19.39 18.75 19.09 20,792,202 +0.25(+1.31%)
Sep 18, 2012 18.73 18.85 18.52 18.84 14,665,109 +0.49(+2.65%)
Sep 17, 2012 18.45 18.47 18.30 18.35 7,908,572 -0.26(-1.41%)
Sep 14, 2012 18.27 18.76 18.22 18.62 15,408,823 +0.47(+2.59%)
Sep 13, 2012 17.77 18.26 17.60 18.14 12,293,523 +0.31(+1.73%)
Sep 12, 2012 17.84 17.99 17.77 17.84 6,744,618 +0.12(+0.70%)
Sep 11, 2012 17.72 17.93 17.64 17.71 7,057,844 -0.01(-0.04%)
Sep 10, 2012 17.95 18.06 17.69 17.72 10,577,645 -0.30(-1.67%)
Sep 07, 2012 17.39 18.06 17.38 18.02 16,739,971 +0.71(+4.10%)
Sep 06, 2012 16.80 17.53 16.77 17.31 16,190,735 +0.53(+3.17%)
Sep 05, 2012 16.36 16.78 16.21 16.78 10,286,912 +0.35(+2.11%)
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.