General Motors (NY: GM )

51.33 USD -0.19 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 02, 2012 26.03 26.91 25.98 26.76 14,465,274 +1.11(+4.33%)
Mar 30, 2012 25.49 25.78 25.11 25.65 6,038,885 +0.34(+1.34%)
Mar 29, 2012 25.02 25.37 24.94 25.31 6,371,946 +0.16(+0.64%)
Mar 28, 2012 25.41 25.48 25.02 25.15 5,161,973 -0.20(-0.79%)
Mar 27, 2012 25.42 25.85 25.34 25.35 6,632,450 -0.23(-0.90%)
Mar 26, 2012 25.23 25.63 25.14 25.58 7,957,339 +0.41(+1.63%)
Mar 23, 2012 25.04 25.32 24.77 25.17 5,802,727 +0.12(+0.48%)
Mar 22, 2012 25.01 25.26 24.87 25.05 5,605,737 -0.24(-0.95%)
Mar 21, 2012 25.17 25.49 25.10 25.29 6,122,770 +0.20(+0.80%)
Mar 20, 2012 25.10 25.42 24.60 25.09 10,819,273 -0.30(-1.18%)
Mar 19, 2012 25.50 25.70 25.24 25.39 5,462,606 -0.18(-0.70%)
Mar 16, 2012 26.07 26.07 25.26 25.57 11,752,664 -0.48(-1.84%)
Mar 15, 2012 26.37 26.58 25.88 26.05 10,133,685 -0.27(-1.03%)
Mar 14, 2012 26.13 26.59 26.00 26.32 9,082,524 +0.25(+0.96%)
Mar 13, 2012 25.48 26.10 25.33 26.07 8,338,442 +0.68(+2.68%)
Mar 12, 2012 25.62 25.71 25.15 25.39 4,006,297 -0.23(-0.90%)
Mar 09, 2012 25.70 25.82 25.39 25.62 6,323,564 +0.17(+0.67%)
Mar 08, 2012 25.37 25.59 25.10 25.45 8,646,605 +0.57(+2.29%)
Mar 07, 2012 24.75 25.21 24.75 24.88 6,856,386 +0.30(+1.22%)
Mar 06, 2012 25.31 25.34 24.38 24.58 19,042,757 -1.42(-5.46%)
Mar 05, 2012 26.27 26.40 25.80 26.00 7,624,698 -0.45(-1.70%)
Mar 02, 2012 26.55 26.75 26.36 26.45 8,465,653 -0.02(-0.08%)
Mar 01, 2012 26.19 26.80 26.15 26.47 8,890,304 +0.45(+1.73%)
Feb 29, 2012 26.07 26.55 25.92 26.02 12,025,613 -0.12(-0.46%)
Feb 28, 2012 26.49 26.53 26.10 26.14 7,546,955 -0.32(-1.21%)
Feb 27, 2012 26.07 26.55 25.57 26.46 8,600,815 +0.39(+1.50%)
Feb 24, 2012 26.90 26.95 26.06 26.07 9,405,204 -0.72(-2.69%)
Feb 23, 2012 26.69 27.26 26.26 26.79 10,300,886 +0.24(+0.90%)
Feb 22, 2012 27.08 27.13 26.53 26.55 10,693,286 -0.51(-1.88%)
Feb 21, 2012 27.30 27.55 26.99 27.06 8,593,173 -0.28(-1.02%)
Feb 17, 2012 27.17 27.68 27.01 27.34 17,606,466 +0.17(+0.63%)
Feb 16, 2012 25.29 27.26 25.27 27.17 35,317,480 +2.24(+8.99%)
Feb 15, 2012 25.73 25.75 24.90 24.93 13,287,597 -0.47(-1.85%)
Feb 14, 2012 25.21 25.45 25.00 25.40 9,885,703 +0.06(+0.24%)
Feb 13, 2012 26.00 26.00 25.21 25.34 10,503,389 -0.16(-0.63%)
Feb 10, 2012 25.48 25.52 25.25 25.50 9,819,060 -0.24(-0.93%)
Feb 09, 2012 25.96 26.22 25.50 25.74 7,439,922 -0.01(-0.04%)
Feb 08, 2012 26.31 26.42 25.58 25.75 17,392,863 -0.47(-1.79%)
Feb 07, 2012 26.62 26.62 26.15 26.22 10,717,210 -0.48(-1.80%)
Feb 06, 2012 26.47 26.83 25.95 26.70 17,264,031 +0.52(+1.99%)
Feb 03, 2012 25.00 26.44 24.79 26.18 25,528,038 +1.87(+7.69%)
Feb 02, 2012 24.65 24.69 24.30 24.31 6,670,814 -0.06(-0.25%)
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.