General Motors (NY: GM )

49.97 USD -1.56 (-3.03%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.00 20.00 19.24 19.72 13,441,202 -0.10(-0.50%)
Jun 28, 2012 19.64 19.92 19.49 19.82 11,220,375 +0.16(+0.81%)
Jun 27, 2012 19.83 19.98 19.62 19.66 8,314,218 -0.19(-0.96%)
Jun 26, 2012 19.94 20.04 19.62 19.85 8,922,954 -0.06(-0.30%)
Jun 25, 2012 20.32 20.39 19.91 19.91 9,882,480 -0.69(-3.35%)
Jun 22, 2012 20.95 20.95 20.46 20.60 6,987,221 -0.04(-0.19%)
Jun 21, 2012 21.45 21.50 20.60 20.64 9,193,425 -0.84(-3.91%)
Jun 20, 2012 21.78 21.82 21.28 21.48 8,589,244 -0.26(-1.20%)
Jun 19, 2012 21.43 22.00 21.40 21.74 7,768,533 +0.31(+1.45%)
Jun 18, 2012 21.54 21.72 21.38 21.43 6,393,942 -0.31(-1.43%)
Jun 15, 2012 21.76 21.81 21.42 21.74 5,714,285 -0.06(-0.28%)
Jun 14, 2012 21.84 21.99 21.58 21.80 4,534,233 -0.07(-0.32%)
Jun 13, 2012 22.04 22.17 21.74 21.87 8,588,013 -0.30(-1.35%)
Jun 12, 2012 21.92 22.20 21.68 22.17 6,100,138 +0.25(+1.14%)
Jun 11, 2012 22.28 22.30 21.90 21.92 6,050,799 -0.13(-0.59%)
Jun 08, 2012 21.85 22.09 21.50 22.05 4,259,052 +0.20(+0.92%)
Jun 07, 2012 22.11 22.38 21.76 21.85 5,949,724 +0.02(+0.09%)
Jun 06, 2012 21.43 21.94 21.34 21.83 6,122,611 +0.58(+2.73%)
Jun 05, 2012 20.98 21.47 20.97 21.25 5,645,880 +0.14(+0.66%)
Jun 04, 2012 22.01 22.04 20.66 21.11 15,419,803 -0.90(-4.09%)
Jun 01, 2012 21.65 23.34 21.45 22.01 29,619,068 -0.19(-0.86%)
May 31, 2012 22.26 22.41 22.00 22.20 6,009,250 -0.17(-0.76%)
May 30, 2012 22.50 22.50 21.98 22.37 7,369,443 -0.48(-2.10%)
May 29, 2012 22.62 22.93 22.59 22.85 9,790,926 +0.41(+1.83%)
May 25, 2012 22.04 22.46 22.00 22.44 5,661,960 +0.40(+1.81%)
May 24, 2012 21.98 22.13 21.82 22.04 5,093,368 -0.09(-0.41%)
May 23, 2012 21.33 22.20 21.32 22.13 8,339,398 +0.63(+2.93%)
May 22, 2012 21.71 21.90 21.34 21.50 7,020,322 -0.04(-0.19%)
May 21, 2012 21.34 21.68 21.26 21.54 6,295,898 +0.36(+1.70%)
May 18, 2012 21.54 21.69 21.09 21.18 7,533,105 -0.43(-1.99%)
May 17, 2012 21.94 22.27 21.55 21.61 12,133,990 -0.30(-1.37%)
May 16, 2012 22.05 22.62 21.85 21.91 13,639,608 +0.49(+2.29%)
May 15, 2012 21.57 21.83 21.34 21.42 7,355,592 -0.21(-0.97%)
May 14, 2012 21.75 21.96 21.60 21.63 9,647,079 -0.37(-1.68%)
May 11, 2012 22.00 22.54 21.98 22.00 8,045,621 -0.37(-1.65%)
May 10, 2012 22.69 22.89 22.33 22.37 7,200,103 -0.07(-0.31%)
May 09, 2012 21.88 22.80 21.85 22.44 9,721,718 +0.21(+0.94%)
May 08, 2012 22.25 22.35 21.87 22.23 9,252,911 -0.18(-0.80%)
May 07, 2012 21.87 22.50 21.85 22.41 7,841,608 +0.05(+0.22%)
May 04, 2012 22.20 22.41 21.82 22.36 14,830,971 -0.01(-0.04%)
May 03, 2012 23.13 23.19 22.19 22.37 22,769,904 -0.56(-2.44%)
May 02, 2012 23.19 23.25 22.63 22.93 14,476,288 -0.38(-1.63%)
May 01, 2012 23.04 23.48 22.60 23.31 10,151,511 +0.31(+1.35%)
Apr 30, 2012 23.38 23.49 22.80 23.00 8,279,244 -0.53(-2.25%)
Apr 27, 2012 23.81 24.09 23.34 23.53 9,845,514 -0.19(-0.80%)
Apr 26, 2012 23.16 23.75 23.16 23.72 8,131,544 +0.41(+1.76%)
Apr 25, 2012 23.15 23.36 22.89 23.31 5,548,574 +0.42(+1.83%)
Apr 24, 2012 23.02 23.40 22.88 22.89 8,677,705 -0.06(-0.26%)
Apr 23, 2012 23.17 23.30 22.90 22.95 16,187,209 -0.65(-2.75%)
Apr 20, 2012 24.06 24.06 23.52 23.60 12,948,386 -0.41(-1.71%)
Apr 19, 2012 24.09 24.87 23.87 24.01 11,206,283 -0.14(-0.58%)
Apr 18, 2012 23.87 24.29 23.75 24.15 6,253,271 +0.11(+0.46%)
Apr 17, 2012 23.59 24.54 23.55 24.04 10,256,898 +0.62(+2.65%)
Apr 16, 2012 23.78 23.93 23.36 23.42 7,528,453 -0.38(-1.60%)
Apr 13, 2012 24.22 24.29 23.62 23.80 7,311,803 -0.50(-2.06%)
Apr 12, 2012 24.05 24.49 24.00 24.30 5,026,108 +0.27(+1.12%)
Apr 11, 2012 23.84 24.28 23.82 24.03 9,260,677 +0.32(+1.35%)
Apr 10, 2012 24.11 24.14 23.29 23.71 11,855,936 -0.49(-2.02%)
Apr 09, 2012 24.22 24.40 24.03 24.20 7,241,325 -0.61(-2.46%)
Apr 05, 2012 24.99 25.18 24.61 24.81 8,211,238 -0.29(-1.16%)
Apr 04, 2012 25.10 25.40 24.90 25.10 9,784,985 -0.44(-1.72%)
Apr 03, 2012 26.64 27.03 25.27 25.54 26,411,394 -1.22(-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.