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 (%)
Feb 29, 2012 20.06 20.43 19.94 20.02 15,629,415 -0.09(-0.46%)
Feb 28, 2012 20.38 20.41 20.08 20.11 9,808,605 -0.25(-1.21%)
Feb 27, 2012 20.06 20.43 19.67 20.36 11,178,283 +0.30(+1.50%)
Feb 24, 2012 20.70 20.74 20.05 20.06 12,223,729 -0.55(-2.69%)
Feb 23, 2012 20.54 20.98 20.20 20.61 13,387,827 +0.18(+0.90%)
Feb 22, 2012 20.84 20.87 20.41 20.43 13,897,820 -0.39(-1.89%)
Feb 21, 2012 21.01 21.19 20.77 20.82 11,168,351 -0.22(-1.02%)
Feb 17, 2012 20.91 21.30 20.78 21.04 22,882,722 +0.13(+0.63%)
Feb 16, 2012 19.46 20.97 19.44 20.91 45,901,324 +1.72(+8.99%)
Feb 15, 2012 19.80 19.82 19.16 19.18 17,269,588 -0.36(-1.85%)
Feb 14, 2012 19.40 19.58 19.24 19.54 12,848,223 +0.05(+0.24%)
Feb 13, 2012 20.00 20.00 19.40 19.50 13,651,015 -0.12(-0.63%)
Feb 10, 2012 19.60 19.64 19.43 19.62 12,761,609 -0.18(-0.93%)
Feb 09, 2012 19.97 20.17 19.62 19.80 9,669,497 -0.01(-0.04%)
Feb 08, 2012 20.24 20.33 19.68 19.81 22,605,108 -0.36(-1.79%)
Feb 07, 2012 20.48 20.48 20.12 20.17 13,928,914 -0.37(-1.80%)
Feb 06, 2012 20.37 20.64 19.97 20.54 22,437,668 +0.40(+1.99%)
Feb 03, 2012 19.24 20.34 19.07 20.14 33,178,210 +1.44(+7.69%)
Feb 02, 2012 18.97 19.00 18.70 18.70 8,669,905 -0.05(-0.25%)
Feb 01, 2012 18.72 18.91 18.52 18.75 17,334,322 +0.27(+1.46%)
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%)
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.