General Motors (NY: GM )

38.79 -1.11 (-2.78%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 18.87 18.92 18.43 18.48 11,887,135 -0.16(-0.87%)
Jan 30, 2012 18.51 18.90 18.43 18.64 8,211,772 -0.11(-0.57%)
Jan 27, 2012 18.31 18.88 17.95 18.75 19,215,396 -0.27(-1.42%)
Jan 26, 2012 19.31 19.62 18.93 19.02 15,031,961 -0.15(-0.80%)
Jan 25, 2012 19.15 19.24 18.76 19.17 17,468,924 +0.10(+0.52%)
Jan 24, 2012 19.11 19.18 18.85 19.07 10,852,007 -0.10(-0.52%)
Jan 23, 2012 19.34 19.43 19.07 19.17 11,597,622 -0.06(-0.32%)
Jan 20, 2012 19.18 19.32 19.11 19.24 12,862,525 +0.14(+0.73%)
Jan 19, 2012 19.00 19.22 18.81 19.10 19,784,684 +0.24(+1.26%)
Jan 18, 2012 18.67 18.91 18.48 18.86 11,591,882 +0.24(+1.28%)
Jan 17, 2012 18.93 18.99 18.59 18.62 12,198,487 -0.07(-0.37%)
Jan 13, 2012 18.67 18.97 18.40 18.69 16,849,944 -0.29(-1.54%)
Jan 12, 2012 18.74 19.10 18.28 18.98 21,769,294 +0.15(+0.82%)
Jan 11, 2012 17.98 18.96 17.96 18.83 28,451,784 +0.95(+5.29%)
Jan 10, 2012 17.87 18.00 17.52 17.88 17,595,362 +0.31(+1.75%)
Jan 09, 2012 17.85 18.03 17.47 17.57 15,707,488 -0.06(-0.35%)
Jan 06, 2012 17.13 17.72 17.11 17.64 23,699,104 +0.58(+3.38%)
Jan 05, 2012 16.23 17.15 16.13 17.06 23,238,930 +0.78(+4.82%)
Jan 04, 2012 16.20 16.44 15.97 16.27 10,210,852 +0.68(+4.34%)
Dec 30, 2011 15.62 15.63 15.47 15.60 9,062,073 +0.05(+0.30%)
Dec 29, 2011 15.27 15.58 15.17 15.55 8,869,498 +0.27(+1.76%)
Dec 28, 2011 15.45 15.49 15.20 15.28 9,248,667 -0.18(-1.15%)
Dec 27, 2011 15.72 15.72 15.45 15.46 7,624,147 -0.32(-2.00%)
Dec 23, 2011 16.01 16.07 15.73 15.77 8,424,539 +0.14(+0.89%)
Dec 21, 2011 15.19 15.72 15.07 15.63 16,962,246 +0.48(+3.20%)
Dec 20, 2011 14.94 15.31 14.89 15.15 18,133,408 +0.49(+3.36%)
Dec 19, 2011 15.48 15.57 14.62 14.66 20,249,154 -0.85(-5.46%)
Dec 16, 2011 15.51 15.79 15.37 15.50 11,849,456 +0.04(+0.25%)
Dec 15, 2011 15.20 15.55 15.01 15.47 13,183,590 +0.48(+3.24%)
Dec 14, 2011 15.35 15.40 14.94 14.98 19,564,870 -0.49(-3.18%)
Dec 13, 2011 16.13 16.16 15.35 15.47 16,434,882 -0.53(-3.32%)
Dec 12, 2011 15.90 16.08 15.82 16.00 8,118,625 -0.27(-1.65%)
Dec 09, 2011 16.23 16.47 16.20 16.27 8,444,545 +0.13(+0.81%)
Dec 08, 2011 16.74 16.74 16.04 16.14 14,952,938 -0.74(-4.38%)
Dec 07, 2011 16.63 17.01 16.53 16.88 11,950,138 +0.20(+1.20%)
Dec 06, 2011 16.62 16.83 16.37 16.68 13,838,209 +0.07(+0.42%)
Dec 05, 2011 16.56 16.92 16.49 16.61 12,691,486 +0.24(+1.46%)
Dec 02, 2011 16.43 16.72 16.26 16.37 12,712,790 +0.25(+1.53%)
Dec 01, 2011 16.34 16.75 16.10 16.13 15,616,971 -0.25(-1.55%)
Nov 30, 2011 16.17 16.40 16.11 16.38 14,479,179 +0.75(+4.82%)
Nov 29, 2011 15.95 16.04 15.62 15.63 9,961,637 -0.33(-2.07%)
Nov 28, 2011 16.12 16.49 15.89 15.96 11,643,640 +0.31(+1.97%)
Nov 25, 2011 15.56 15.93 15.55 15.65 3,583,978 +0.08(+0.49%)
Nov 23, 2011 15.76 15.92 15.43 15.57 12,469,706 -0.38(-2.36%)
Nov 22, 2011 16.10 16.25 15.93 15.95 9,472,716 -0.25(-1.52%)
Nov 21, 2011 16.23 16.30 15.80 16.20 15,280,327 -0.48(-2.91%)
Nov 18, 2011 16.93 17.07 16.63 16.68 8,569,822 -0.08(-0.50%)
Nov 17, 2011 17.48 17.50 16.59 16.77 16,496,393 -0.66(-3.80%)
Nov 16, 2011 17.88 17.97 17.40 17.43 12,082,804 -0.54(-3.00%)
Nov 15, 2011 17.55 18.10 17.39 17.97 18,022,496 +0.28(+1.57%)
Nov 14, 2011 17.36 17.92 17.32 17.69 17,458,572 +0.37(+2.13%)
Nov 11, 2011 17.66 17.77 17.10 17.32 20,066,260 -0.15(-0.84%)
Nov 10, 2011 17.27 17.58 16.87 17.47 20,621,424 +0.30(+1.75%)
Nov 09, 2011 17.75 18.14 17.04 17.17 42,765,736 -2.10(-10.90%)
Nov 08, 2011 18.62 19.37 18.45 19.27 25,821,804 +0.79(+4.29%)
Nov 07, 2011 18.41 18.58 18.10 18.47 12,716,098 +0.31(+1.69%)
Nov 04, 2011 18.38 18.40 17.94 18.17 12,287,224 -0.32(-1.75%)
Nov 03, 2011 18.33 18.55 17.51 18.49 25,932,430 +0.64(+3.58%)
Nov 02, 2011 18.24 18.26 17.64 17.85 18,657,858 -0.10(-0.56%)
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.