General Motors (NY: GM )

38.20 +0.24 (+0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.70 17.77 17.47 17.50 11,196,318 -0.33(-1.86%)
Sep 27, 2012 18.21 18.24 17.80 17.84 8,868,217 -0.16(-0.90%)
Sep 26, 2012 17.89 18.26 17.58 18.00 10,825,466 -0.10(-0.55%)
Sep 25, 2012 18.80 18.85 17.91 18.10 13,414,306 -0.65(-3.45%)
Sep 24, 2012 18.86 18.99 18.56 18.74 7,394,240 -0.34(-1.77%)
Sep 21, 2012 18.88 19.15 18.85 19.08 15,880,434 +0.29(+1.56%)
Sep 20, 2012 18.73 18.88 18.40 18.79 9,634,367 -0.25(-1.33%)
Sep 19, 2012 18.74 19.35 18.71 19.04 20,838,440 +0.25(+1.31%)
Sep 18, 2012 18.69 18.81 18.48 18.80 14,697,722 +0.48(+2.65%)
Sep 17, 2012 18.40 18.43 18.26 18.31 7,926,159 -0.26(-1.41%)
Sep 14, 2012 18.23 18.72 18.18 18.57 15,443,090 +0.47(+2.59%)
Sep 13, 2012 17.74 18.22 17.56 18.10 12,320,862 +0.31(+1.73%)
Sep 12, 2012 17.80 17.95 17.74 17.80 6,759,617 +0.12(+0.70%)
Sep 11, 2012 17.68 17.89 17.60 17.67 7,073,540 -0.01(-0.04%)
Sep 10, 2012 17.91 18.02 17.65 17.68 10,601,168 -0.30(-1.67%)
Sep 07, 2012 17.35 18.02 17.34 17.98 16,777,198 +0.71(+4.10%)
Sep 06, 2012 16.77 17.49 16.73 17.27 16,226,740 +0.53(+3.17%)
Sep 05, 2012 16.33 16.74 16.17 16.74 10,309,788 +0.35(+2.11%)
Sep 04, 2012 16.35 16.54 16.17 16.40 9,754,206 -0.03(-0.19%)
Aug 31, 2012 16.39 16.53 16.24 16.43 7,572,083 +0.18(+1.14%)
Aug 30, 2012 16.35 16.36 16.17 16.24 5,046,383 -0.15(-0.89%)
Aug 29, 2012 16.08 16.65 16.05 16.39 12,509,367 +0.06(+0.38%)
Aug 27, 2012 16.31 16.44 16.16 16.33 8,079,226 +0.03(+0.19%)
Aug 24, 2012 16.32 16.43 16.21 16.30 7,074,446 -0.12(-0.75%)
Aug 23, 2012 16.63 16.63 16.33 16.42 11,645,719 -0.30(-1.79%)
Aug 22, 2012 16.60 16.73 16.27 16.72 9,332,298 +0.08(+0.46%)
Aug 21, 2012 16.89 16.98 16.56 16.64 8,506,584 -0.18(-1.10%)
Aug 20, 2012 16.73 16.94 16.67 16.83 8,598,332 -0.11(-0.64%)
Aug 17, 2012 16.41 17.04 16.42 16.93 23,332,174 +0.52(+3.19%)
Aug 16, 2012 15.48 16.51 15.48 16.41 18,725,034 +0.92(+5.91%)
Aug 15, 2012 15.55 15.67 15.37 15.50 8,446,028 -0.05(-0.35%)
Aug 14, 2012 15.87 16.00 15.47 15.55 9,982,115 -0.20(-1.27%)
Aug 13, 2012 15.79 16.00 15.67 15.75 5,233,630 -0.05(-0.34%)
Aug 10, 2012 15.79 15.93 15.63 15.80 5,073,183 -0.08(-0.53%)
Aug 09, 2012 15.67 16.02 15.55 15.89 8,644,603 +0.21(+1.33%)
Aug 08, 2012 15.50 15.73 15.43 15.68 6,111,766 -0.03(-0.20%)
Aug 07, 2012 15.33 15.79 15.33 15.71 12,447,188 +0.44(+2.87%)
Aug 06, 2012 15.43 15.47 15.20 15.27 8,065,516 -0.15(-0.95%)
Aug 03, 2012 14.82 15.47 14.81 15.42 12,210,337 +0.69(+4.70%)
Aug 02, 2012 15.07 15.43 14.57 14.73 14,141,783 -0.40(-2.64%)
Aug 01, 2012 15.22 15.83 14.95 15.13 19,276,656 -0.04(-0.25%)
Jul 31, 2012 14.97 15.21 14.90 15.17 7,288,603 +0.27(+1.81%)
Jul 30, 2012 15.04 15.12 14.85 14.90 5,483,567 -0.24(-1.58%)
Jul 27, 2012 14.73 15.15 14.67 15.13 8,843,468 +0.43(+2.93%)
Jul 26, 2012 14.63 14.73 14.43 14.70 7,149,694 +0.24(+1.65%)
Jul 25, 2012 14.70 14.72 14.40 14.47 8,807,975 -0.17(-1.16%)
Jul 24, 2012 14.81 14.91 14.50 14.63 10,659,997 -0.22(-1.45%)
Jul 23, 2012 14.69 14.90 14.50 14.85 11,391,108 -0.05(-0.31%)
Jul 20, 2012 15.40 15.51 14.87 14.90 11,438,447 -0.60(-3.87%)
Jul 19, 2012 15.48 15.65 15.44 15.50 8,909,768 +0.05(+0.35%)
Jul 18, 2012 15.10 15.55 15.06 15.44 11,398,650 +0.36(+2.40%)
Jul 17, 2012 15.04 15.08 14.85 15.08 10,333,875 +0.17(+1.14%)
Jul 16, 2012 14.98 15.04 14.80 14.91 11,783,427 -0.18(-1.22%)
Jul 13, 2012 14.87 15.17 14.83 15.10 9,670,343 +0.22(+1.50%)
Jul 12, 2012 15.09 15.21 14.79 14.87 18,231,074 -0.44(-2.86%)
Jul 11, 2012 15.20 15.40 15.08 15.31 8,666,743 +0.08(+0.50%)
Jul 10, 2012 15.58 15.76 15.18 15.23 12,746,721 -0.32(-2.08%)
Jul 09, 2012 15.55 15.70 15.43 15.56 7,174,495 -0.07(-0.44%)
Jul 06, 2012 15.66 15.85 15.43 15.63 8,464,777 -0.18(-1.12%)
Jul 05, 2012 15.97 16.32 15.80 15.80 10,494,917 -0.10(-0.63%)
Jul 03, 2012 15.23 16.25 15.13 15.90 13,930,923 +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.