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 (%)
Jun 29, 2012 15.42 15.42 14.84 15.21 17,430,462 -0.08(-0.51%)
Jun 28, 2012 15.14 15.36 15.03 15.28 14,550,508 +0.12(+0.81%)
Jun 27, 2012 15.29 15.41 15.13 15.16 10,781,823 -0.15(-0.96%)
Jun 26, 2012 15.38 15.45 15.13 15.31 11,571,227 -0.05(-0.30%)
Jun 25, 2012 15.67 15.72 15.35 15.35 12,815,534 -0.53(-3.35%)
Jun 22, 2012 16.16 16.16 15.78 15.89 9,060,982 -0.03(-0.19%)
Jun 21, 2012 16.54 16.58 15.89 15.92 11,921,972 -0.65(-3.91%)
Jun 20, 2012 16.80 16.83 16.41 16.56 11,138,475 -0.20(-1.20%)
Jun 19, 2012 16.53 16.96 16.50 16.76 10,074,182 +0.24(+1.45%)
Jun 18, 2012 16.61 16.75 16.49 16.53 8,291,621 -0.24(-1.43%)
Jun 15, 2012 16.78 16.82 16.52 16.76 7,410,247 -0.05(-0.28%)
Jun 14, 2012 16.84 16.96 16.64 16.81 5,879,963 -0.05(-0.32%)
Jun 13, 2012 17.00 17.10 16.76 16.86 11,136,878 -0.23(-1.35%)
Jun 12, 2012 16.90 17.12 16.72 17.10 7,910,618 +0.19(+1.14%)
Jun 11, 2012 17.18 17.20 16.89 16.90 7,846,636 -0.10(-0.59%)
Jun 08, 2012 16.85 17.03 16.58 17.00 5,523,110 +0.15(+0.92%)
Jun 07, 2012 17.05 17.26 16.78 16.85 7,715,562 +0.02(+0.09%)
Jun 06, 2012 16.53 16.92 16.46 16.83 7,939,761 +0.45(+2.73%)
Jun 05, 2012 16.18 16.56 16.17 16.39 7,321,539 +0.11(+0.66%)
Jun 04, 2012 16.97 17.00 15.93 16.28 19,996,298 -0.69(-4.09%)
Jun 01, 2012 16.70 18.00 16.54 16.97 38,409,812 -0.15(-0.86%)
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%)
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.