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 (%)
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%)
Apr 02, 2012 20.07 20.75 20.03 20.64 18,758,472 +0.86(+4.33%)
Mar 30, 2012 19.66 19.88 19.36 19.78 7,831,186 +0.26(+1.34%)
Mar 29, 2012 19.29 19.56 19.23 19.52 8,263,097 +0.12(+0.64%)
Mar 28, 2012 19.59 19.65 19.29 19.39 6,694,012 -0.15(-0.79%)
Mar 27, 2012 19.60 19.93 19.54 19.55 8,600,917 -0.18(-0.90%)
Mar 26, 2012 19.46 19.76 19.39 19.73 10,319,024 +0.32(+1.63%)
Mar 23, 2012 19.31 19.53 19.10 19.41 7,524,938 +0.09(+0.48%)
Mar 22, 2012 19.29 19.48 19.18 19.32 7,269,482 -0.19(-0.95%)
Mar 21, 2012 19.41 19.66 19.36 19.50 7,939,967 +0.15(+0.80%)
Mar 20, 2012 19.36 19.60 18.97 19.35 14,030,361 -0.23(-1.18%)
Mar 19, 2012 19.66 19.82 19.46 19.58 7,083,871 -0.14(-0.70%)
Mar 16, 2012 20.10 20.10 19.48 19.72 15,240,777 -0.37(-1.84%)
Mar 15, 2012 20.33 20.50 19.96 20.09 13,141,295 -0.21(-1.03%)
Mar 14, 2012 20.15 20.50 20.05 20.30 11,778,157 +0.19(+0.96%)
Mar 13, 2012 19.65 20.13 19.53 20.10 10,813,236 +0.52(+2.68%)
Mar 12, 2012 19.76 19.83 19.39 19.58 5,195,339 -0.18(-0.90%)
Mar 09, 2012 19.82 19.91 19.58 19.76 8,200,356 +0.13(+0.67%)
Mar 08, 2012 19.56 19.73 19.36 19.63 11,212,860 +0.44(+2.29%)
Mar 07, 2012 19.09 19.44 19.09 19.19 8,891,316 +0.23(+1.22%)
Mar 06, 2012 19.52 19.54 18.80 18.95 24,694,520 -1.10(-5.46%)
Mar 05, 2012 20.26 20.36 19.90 20.05 9,887,658 -0.35(-1.70%)
Mar 02, 2012 20.47 20.63 20.33 20.40 10,978,203 -0.02(-0.08%)
Mar 01, 2012 20.20 20.67 20.17 20.41 11,528,887 +0.35(+1.73%)
Feb 29, 2012 20.10 20.47 19.99 20.06 15,594,735 -0.09(-0.46%)
Feb 28, 2012 20.43 20.46 20.13 20.16 9,786,841 -0.25(-1.21%)
Feb 27, 2012 20.10 20.47 19.71 20.40 11,153,480 +0.30(+1.50%)
Feb 24, 2012 20.74 20.78 20.10 20.10 12,196,606 -0.56(-2.69%)
Feb 23, 2012 20.58 21.02 20.25 20.66 13,358,120 +0.19(+0.90%)
Feb 22, 2012 20.88 20.92 20.46 20.47 13,866,982 -0.39(-1.88%)
Feb 21, 2012 21.05 21.24 20.81 20.87 11,143,570 -0.22(-1.02%)
Feb 17, 2012 20.95 21.34 20.83 21.08 22,831,948 +0.13(+0.63%)
Feb 16, 2012 19.50 21.02 19.49 20.95 45,799,472 +1.73(+8.99%)
Feb 15, 2012 19.84 19.86 19.20 19.22 17,231,268 -0.36(-1.85%)
Feb 14, 2012 19.44 19.63 19.28 19.59 12,819,714 +0.05(+0.24%)
Feb 13, 2012 20.05 20.05 19.44 19.54 13,620,725 -0.12(-0.63%)
Feb 10, 2012 19.65 19.68 19.47 19.66 12,733,292 -0.19(-0.93%)
Feb 09, 2012 20.02 20.22 19.66 19.85 9,648,041 -0.01(-0.04%)
Feb 08, 2012 20.29 20.37 19.73 19.86 22,554,950 -0.36(-1.79%)
Feb 07, 2012 20.53 20.53 20.17 20.22 13,898,007 -0.37(-1.80%)
Feb 06, 2012 20.41 20.69 20.01 20.59 22,387,882 +0.40(+1.99%)
Feb 03, 2012 19.28 20.39 19.12 20.19 33,104,590 +1.44(+7.69%)
Feb 02, 2012 19.01 19.04 18.74 18.75 8,650,667 -0.05(-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.