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 (%)
Sep 28, 2012 17.74 17.81 17.51 17.54 11,171,474 -0.33(-1.86%)
Sep 27, 2012 18.25 18.28 17.84 17.87 8,848,540 -0.16(-0.90%)
Sep 26, 2012 17.93 18.30 17.62 18.04 10,801,446 -0.10(-0.55%)
Sep 25, 2012 18.84 18.89 17.95 18.14 13,384,541 -0.65(-3.45%)
Sep 24, 2012 18.90 19.03 18.60 18.78 7,377,833 -0.34(-1.77%)
Sep 21, 2012 18.92 19.19 18.89 19.12 15,845,196 +0.29(+1.56%)
Sep 20, 2012 18.77 18.92 18.44 18.83 9,612,989 -0.25(-1.33%)
Sep 19, 2012 18.78 19.39 18.75 19.09 20,792,202 +0.25(+1.31%)
Sep 18, 2012 18.73 18.85 18.52 18.84 14,665,109 +0.49(+2.65%)
Sep 17, 2012 18.45 18.47 18.30 18.35 7,908,572 -0.26(-1.41%)
Sep 14, 2012 18.27 18.76 18.22 18.62 15,408,823 +0.47(+2.59%)
Sep 13, 2012 17.77 18.26 17.60 18.14 12,293,523 +0.31(+1.73%)
Sep 12, 2012 17.84 17.99 17.77 17.84 6,744,618 +0.12(+0.70%)
Sep 11, 2012 17.72 17.93 17.64 17.71 7,057,844 -0.01(-0.04%)
Sep 10, 2012 17.95 18.06 17.69 17.72 10,577,645 -0.30(-1.67%)
Sep 07, 2012 17.39 18.06 17.38 18.02 16,739,971 +0.71(+4.10%)
Sep 06, 2012 16.80 17.53 16.77 17.31 16,190,735 +0.53(+3.17%)
Sep 05, 2012 16.36 16.78 16.21 16.78 10,286,912 +0.35(+2.11%)
Sep 04, 2012 16.39 16.58 16.21 16.43 9,732,562 -0.03(-0.19%)
Aug 31, 2012 16.43 16.56 16.27 16.46 7,555,281 +0.19(+1.14%)
Aug 30, 2012 16.39 16.39 16.21 16.28 5,035,185 -0.15(-0.89%)
Aug 29, 2012 16.12 16.69 16.09 16.43 12,481,610 +0.06(+0.38%)
Aug 27, 2012 16.35 16.48 16.19 16.36 8,061,299 +0.03(+0.19%)
Aug 24, 2012 16.36 16.47 16.25 16.33 7,058,748 -0.12(-0.75%)
Aug 23, 2012 16.66 16.66 16.37 16.46 11,619,878 -0.30(-1.79%)
Aug 22, 2012 16.64 16.77 16.30 16.76 9,311,591 +0.08(+0.46%)
Aug 21, 2012 16.93 17.02 16.59 16.68 8,487,708 -0.19(-1.10%)
Aug 20, 2012 16.77 16.98 16.70 16.86 8,579,253 -0.11(-0.64%)
Aug 17, 2012 16.45 17.07 16.46 16.97 23,280,402 +0.52(+3.19%)
Aug 16, 2012 15.52 16.55 15.52 16.45 18,683,486 +0.92(+5.91%)
Aug 15, 2012 15.58 15.70 15.41 15.53 8,427,287 -0.05(-0.35%)
Aug 14, 2012 15.91 16.03 15.50 15.58 9,959,966 -0.20(-1.27%)
Aug 13, 2012 15.82 16.04 15.70 15.79 5,222,017 -0.05(-0.34%)
Aug 10, 2012 15.82 15.96 15.66 15.84 5,061,926 -0.08(-0.53%)
Aug 09, 2012 15.71 16.05 15.58 15.92 8,625,421 +0.21(+1.32%)
Aug 08, 2012 15.53 15.77 15.46 15.72 6,098,204 -0.03(-0.20%)
Aug 07, 2012 15.36 15.82 15.36 15.75 12,419,569 +0.44(+2.87%)
Aug 06, 2012 15.46 15.50 15.24 15.31 8,047,619 -0.15(-0.95%)
Aug 03, 2012 14.85 15.50 14.84 15.45 12,183,244 +0.69(+4.70%)
Aug 02, 2012 15.11 15.47 14.60 14.76 14,110,403 -0.40(-2.65%)
Aug 01, 2012 15.25 15.87 14.98 15.16 19,233,882 -0.04(-0.25%)
Jul 31, 2012 15.01 15.25 14.94 15.20 7,272,430 +0.27(+1.81%)
Jul 30, 2012 15.08 15.15 14.88 14.93 5,471,399 -0.24(-1.58%)
Jul 27, 2012 14.76 15.18 14.71 15.17 8,823,845 +0.43(+2.93%)
Jul 26, 2012 14.67 14.77 14.46 14.74 7,133,830 +0.24(+1.65%)
Jul 25, 2012 14.73 14.75 14.44 14.50 8,788,431 -0.17(-1.16%)
Jul 24, 2012 14.84 14.94 14.54 14.67 10,636,343 -0.22(-1.45%)
Jul 23, 2012 14.72 14.93 14.54 14.88 11,365,832 -0.05(-0.31%)
Jul 20, 2012 15.44 15.55 14.91 14.93 11,413,067 -0.60(-3.87%)
Jul 19, 2012 15.52 15.69 15.48 15.53 8,889,998 +0.05(+0.35%)
Jul 18, 2012 15.13 15.58 15.09 15.48 11,373,358 +0.36(+2.40%)
Jul 17, 2012 15.08 15.11 14.88 15.11 10,310,945 +0.17(+1.13%)
Jul 16, 2012 15.01 15.08 14.83 14.94 11,757,281 -0.19(-1.22%)
Jul 13, 2012 14.91 15.20 14.86 15.13 9,648,886 +0.22(+1.50%)
Jul 12, 2012 15.12 15.25 14.82 14.91 18,190,620 -0.44(-2.86%)
Jul 11, 2012 15.23 15.43 15.11 15.35 8,647,512 +0.08(+0.50%)
Jul 10, 2012 15.62 15.79 15.21 15.27 12,718,437 -0.32(-2.08%)
Jul 09, 2012 15.58 15.73 15.46 15.59 7,158,575 -0.07(-0.44%)
Jul 06, 2012 15.69 15.89 15.46 15.66 8,445,994 -0.18(-1.12%)
Jul 05, 2012 16.00 16.36 15.84 15.84 10,471,630 -0.10(-0.63%)
Jul 03, 2012 15.27 16.29 15.17 15.94 13,900,012 +0.85(+5.62%)
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.