General Motors (NY: GM )

39.90 -0.53 (-1.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 19.10 19.16 17.89 17.95 32,965,020 -1.94(-9.75%)
Oct 31, 2011 19.94 20.13 19.70 19.89 11,506,591 -0.46(-2.27%)
Oct 28, 2011 20.17 20.43 20.00 20.35 13,943,588 +0.10(+0.49%)
Oct 27, 2011 19.90 20.37 19.39 20.25 23,930,052 +1.02(+5.32%)
Oct 26, 2011 19.24 19.45 19.00 19.23 22,741,078 +0.10(+0.52%)
Oct 25, 2011 19.13 19.38 18.59 19.13 14,796,084 -0.09(-0.48%)
Oct 24, 2011 18.68 19.42 18.66 19.22 17,589,340 +0.48(+2.59%)
Oct 21, 2011 18.00 18.76 17.85 18.74 16,057,700 +1.07(+6.05%)
Oct 20, 2011 17.71 17.84 17.32 17.67 12,331,460 -0.10(-0.56%)
Oct 19, 2011 18.10 18.12 17.67 17.77 9,878,427 -0.35(-1.91%)
Oct 18, 2011 17.84 18.37 17.52 18.11 18,369,364 +0.28(+1.55%)
Oct 17, 2011 18.60 18.61 17.81 17.84 11,220,590 -0.75(-4.06%)
Oct 14, 2011 18.22 18.59 17.97 18.59 19,175,860 +0.78(+4.36%)
Oct 13, 2011 17.99 17.99 17.31 17.81 12,812,882 -0.20(-1.11%)
Oct 12, 2011 17.65 18.44 17.59 18.01 22,488,250 +0.70(+4.04%)
Oct 11, 2011 17.26 17.46 17.14 17.31 13,328,923 -0.09(-0.53%)
Oct 10, 2011 17.32 17.67 17.20 17.40 14,675,508 +0.47(+2.77%)
Oct 07, 2011 17.37 17.64 16.79 16.93 18,816,340 -0.26(-1.52%)
Oct 06, 2011 17.30 17.39 16.93 17.20 17,528,398 +0.06(+0.36%)
Oct 05, 2011 16.41 17.15 15.97 17.14 22,296,882 +0.65(+3.97%)
Oct 04, 2011 14.97 16.51 14.66 16.48 30,955,072 +1.30(+8.57%)
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.