General Motors (NY: GM )

44.58 USD -0.10 (-0.22%)
Official Closing Price Updated: 7:58 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.30 25.72 23.89 25.50 24,698,353 +2.22(+9.54%)
Oct 26, 2012 23.61 23.28 23.28 23.28 10,146,900 -0.35(-1.48%)
Oct 25, 2012 23.98 24.27 23.58 23.63 11,875,786 -0.06(-0.25%)
Oct 24, 2012 24.15 24.27 23.66 23.69 6,230,780 -0.18(-0.75%)
Oct 23, 2012 24.07 24.10 23.73 23.87 8,195,920 -0.72(-2.93%)
Oct 19, 2012 25.43 25.50 24.55 24.59 10,454,244 -0.97(-3.79%)
Oct 18, 2012 25.09 25.72 24.96 25.56 9,749,828 +0.50(+2.00%)
Oct 17, 2012 24.90 25.13 24.60 25.06 6,002,136 +0.27(+1.09%)
Oct 16, 2012 24.52 24.85 24.41 24.79 4,252,042 +0.31(+1.27%)
Oct 15, 2012 24.51 24.58 24.33 24.48 5,114,225 +0.04(+0.16%)
Oct 12, 2012 24.56 24.83 24.33 24.44 4,230,206 -0.22(-0.89%)
Oct 11, 2012 24.41 24.99 24.23 24.66 8,711,442 +0.43(+1.77%)
Oct 10, 2012 24.41 24.58 24.10 24.23 6,049,247 -0.14(-0.57%)
Oct 09, 2012 24.74 24.86 24.26 24.37 7,209,905 -0.20(-0.81%)
Oct 08, 2012 24.79 24.81 24.51 24.57 6,249,491 -0.23(-0.93%)
Oct 05, 2012 24.88 25.43 24.57 24.80 14,250,966 +0.15(+0.61%)
Oct 04, 2012 24.55 24.67 24.32 24.65 8,693,653 +0.26(+1.07%)
Oct 03, 2012 23.71 24.61 23.66 24.39 14,667,225 +0.71(+3.00%)
Oct 02, 2012 23.50 24.10 22.67 23.68 21,403,400 +0.59(+2.56%)
Oct 01, 2012 23.00 23.38 22.85 23.09 7,582,024 +0.34(+1.49%)
Sep 28, 2012 23.00 23.10 22.71 22.75 8,614,691 -0.43(-1.86%)
Sep 27, 2012 23.67 23.70 23.14 23.18 6,823,400 -0.21(-0.90%)
Sep 26, 2012 23.25 23.73 22.85 23.39 8,329,350 -0.13(-0.55%)
Sep 25, 2012 24.43 24.50 23.28 23.52 10,321,260 -0.84(-3.45%)
Sep 24, 2012 24.51 24.68 24.12 24.36 5,689,290 -0.44(-1.77%)
Sep 21, 2012 24.54 24.89 24.50 24.80 12,218,752 +0.38(+1.56%)
Sep 20, 2012 24.34 24.54 23.91 24.42 7,412,892 -0.33(-1.33%)
Sep 19, 2012 24.36 25.15 24.32 24.75 16,033,550 +0.32(+1.31%)
Sep 18, 2012 24.29 24.45 24.02 24.43 11,308,748 +0.63(+2.65%)
Sep 17, 2012 23.92 23.95 23.73 23.80 6,098,560 -0.34(-1.41%)
Sep 14, 2012 23.69 24.33 23.63 24.14 11,882,250 +0.61(+2.59%)
Sep 13, 2012 23.05 23.68 22.82 23.53 9,479,940 +0.40(+1.73%)
Sep 12, 2012 23.14 23.33 23.05 23.13 5,200,997 +0.16(+0.70%)
Sep 11, 2012 22.98 23.25 22.88 22.97 5,442,536 -0.01(-0.04%)
Sep 10, 2012 23.28 23.42 22.94 22.98 8,156,770 -0.39(-1.67%)
Sep 07, 2012 22.55 23.42 22.54 23.37 12,908,742 +0.92(+4.10%)
Sep 06, 2012 21.79 22.73 21.75 22.45 12,485,208 +0.69(+3.17%)
Sep 05, 2012 21.22 21.76 21.02 21.76 7,932,576 +0.45(+2.11%)
Sep 04, 2012 21.25 21.50 21.02 21.31 7,505,099 -0.04(-0.19%)
Aug 31, 2012 21.30 21.48 21.11 21.35 5,826,126 +0.24(+1.14%)
Aug 30, 2012 21.25 21.26 21.02 21.11 3,882,797 -0.19(-0.89%)
Aug 29, 2012 20.90 21.64 20.86 21.30 9,624,980 +0.08(+0.38%)
Aug 27, 2012 21.20 21.37 21.00 21.22 6,216,333 +0.04(+0.19%)
Aug 24, 2012 21.21 21.36 21.07 21.18 5,443,233 -0.16(-0.75%)
Aug 23, 2012 21.61 21.61 21.23 21.34 8,960,470 -0.39(-1.79%)
Aug 22, 2012 21.58 21.75 21.14 21.73 7,180,474 +0.10(+0.46%)
Aug 21, 2012 21.95 22.07 21.52 21.63 6,545,151 -0.24(-1.10%)
Aug 20, 2012 21.75 22.02 21.66 21.87 6,615,744 -0.14(-0.64%)
Aug 17, 2012 21.33 22.14 21.34 22.01 17,952,284 +0.68(+3.19%)
Aug 16, 2012 20.12 21.46 20.12 21.33 14,407,450 +1.19(+5.91%)
Aug 15, 2012 20.21 20.36 19.98 20.14 6,498,558 -0.07(-0.35%)
Aug 14, 2012 20.63 20.79 20.10 20.21 7,680,457 -0.26(-1.27%)
Aug 13, 2012 20.52 20.80 20.36 20.47 4,026,869 -0.07(-0.34%)
Aug 10, 2012 20.52 20.70 20.31 20.54 3,903,418 -0.11(-0.53%)
Aug 09, 2012 20.37 20.82 20.21 20.65 6,651,346 +0.27(+1.32%)
Aug 08, 2012 20.14 20.45 20.05 20.38 4,702,526 -0.04(-0.20%)
Aug 07, 2012 19.92 20.52 19.92 20.42 9,577,138 +0.57(+2.87%)
Aug 06, 2012 20.05 20.10 19.76 19.85 6,205,784 -0.19(-0.95%)
Aug 03, 2012 19.26 20.10 19.25 20.04 9,394,900 +0.90(+4.70%)
Aug 02, 2012 19.59 20.06 18.93 19.14 10,880,996 -0.52(-2.64%)
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.