General Motors (NY: GM )

40.43 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.39 15.39 14.80 15.17 17,469,224 -0.08(-0.50%)
Jun 28, 2012 15.11 15.33 15.00 15.25 14,582,866 +0.12(+0.81%)
Jun 27, 2012 15.26 15.37 15.10 15.13 10,805,800 -0.15(-0.96%)
Jun 26, 2012 15.34 15.42 15.10 15.27 11,596,960 -0.05(-0.30%)
Jun 25, 2012 15.63 15.69 15.32 15.32 12,844,034 -0.53(-3.35%)
Jun 22, 2012 16.12 16.12 15.74 15.85 9,081,132 -0.03(-0.19%)
Jun 21, 2012 16.50 16.54 15.85 15.88 11,948,485 -0.65(-3.91%)
Jun 20, 2012 16.76 16.79 16.37 16.53 11,163,245 -0.20(-1.20%)
Jun 19, 2012 16.49 16.93 16.47 16.73 10,096,585 +0.24(+1.45%)
Jun 18, 2012 16.57 16.71 16.45 16.49 8,310,060 -0.24(-1.43%)
Jun 15, 2012 16.74 16.78 16.48 16.73 7,426,726 -0.05(-0.28%)
Jun 14, 2012 16.80 16.92 16.60 16.77 5,893,039 -0.05(-0.32%)
Jun 13, 2012 16.96 17.06 16.73 16.83 11,161,645 -0.23(-1.35%)
Jun 12, 2012 16.87 17.08 16.68 17.06 7,928,210 +0.19(+1.14%)
Jun 11, 2012 17.14 17.16 16.85 16.87 7,864,085 -0.10(-0.59%)
Jun 08, 2012 16.81 17.00 16.54 16.97 5,535,393 +0.15(+0.91%)
Jun 07, 2012 17.01 17.22 16.74 16.81 7,732,720 +0.02(+0.09%)
Jun 06, 2012 16.49 16.88 16.42 16.80 7,957,418 +0.45(+2.73%)
Jun 05, 2012 16.14 16.52 16.13 16.35 7,337,821 +0.11(+0.66%)
Jun 04, 2012 16.93 16.96 15.90 16.24 20,040,766 -0.69(-4.09%)
Jun 01, 2012 16.66 17.96 16.50 16.93 38,495,228 -0.15(-0.86%)
May 31, 2012 17.13 17.24 16.93 17.08 7,810,085 -0.13(-0.76%)
May 30, 2012 17.31 17.31 16.91 17.21 9,577,897 -0.37(-2.10%)
May 29, 2012 17.40 17.64 17.38 17.58 12,725,043 +0.32(+1.83%)
May 25, 2012 16.96 17.28 16.93 17.27 7,358,720 +0.31(+1.81%)
May 24, 2012 16.91 17.03 16.79 16.96 6,619,734 -0.07(-0.41%)
May 23, 2012 16.41 17.08 16.40 17.03 10,838,526 +0.48(+2.93%)
May 22, 2012 16.70 16.85 16.42 16.54 9,124,153 -0.03(-0.19%)
May 21, 2012 16.42 16.68 16.36 16.57 8,182,635 +0.28(+1.70%)
May 18, 2012 16.57 16.69 16.23 16.30 9,790,605 -0.33(-1.99%)
May 17, 2012 16.88 17.14 16.58 16.63 15,770,270 -0.23(-1.37%)
May 16, 2012 16.97 17.40 16.81 16.86 17,727,088 +0.38(+2.29%)
May 15, 2012 16.60 16.80 16.42 16.48 9,559,895 -0.16(-0.97%)
May 14, 2012 16.73 16.90 16.62 16.64 12,538,089 -0.28(-1.68%)
May 11, 2012 16.93 17.34 16.91 16.93 10,456,710 -0.28(-1.65%)
May 10, 2012 17.46 17.61 17.18 17.21 9,357,810 -0.05(-0.31%)
May 09, 2012 16.83 17.54 16.81 17.27 12,635,095 +0.16(+0.94%)
May 08, 2012 17.12 17.20 16.83 17.10 12,025,798 -0.14(-0.80%)
May 07, 2012 16.83 17.31 16.81 17.24 10,191,559 +0.04(+0.22%)
May 04, 2012 17.08 17.24 16.79 17.20 19,275,476 -0.01(-0.04%)
May 03, 2012 17.80 17.84 17.07 17.21 29,593,526 -0.43(-2.44%)
May 02, 2012 17.84 17.89 17.41 17.64 18,814,502 -0.29(-1.63%)
May 01, 2012 17.73 18.06 17.39 17.94 13,193,688 +0.24(+1.35%)
Apr 30, 2012 17.99 18.07 17.54 17.70 10,760,345 -0.41(-2.25%)
Apr 27, 2012 18.32 18.54 17.96 18.10 12,795,990 -0.15(-0.80%)
Apr 26, 2012 17.82 18.27 17.82 18.25 10,568,382 +0.32(+1.76%)
Apr 25, 2012 17.81 17.97 17.61 17.94 7,211,355 +0.32(+1.83%)
Apr 24, 2012 17.71 18.00 17.60 17.61 11,278,215 -0.05(-0.26%)
Apr 23, 2012 17.83 17.93 17.62 17.66 21,038,146 -0.50(-2.75%)
Apr 20, 2012 18.51 18.51 18.10 18.16 16,828,722 -0.32(-1.71%)
Apr 19, 2012 18.54 19.14 18.37 18.47 14,564,551 -0.11(-0.58%)
Apr 18, 2012 18.37 18.69 18.27 18.58 8,127,234 +0.08(+0.46%)
Apr 17, 2012 18.15 18.88 18.12 18.50 13,330,657 +0.48(+2.65%)
Apr 16, 2012 18.30 18.41 17.97 18.02 9,784,559 -0.29(-1.60%)
Apr 13, 2012 18.64 18.69 18.17 18.31 9,502,984 -0.38(-2.06%)
Apr 12, 2012 18.50 18.84 18.47 18.70 6,532,318 +0.21(+1.12%)
Apr 11, 2012 18.34 18.68 18.33 18.49 12,035,891 +0.25(+1.35%)
Apr 10, 2012 18.55 18.57 17.92 18.24 15,408,890 -0.38(-2.02%)
Apr 09, 2012 18.64 18.77 18.49 18.62 9,411,385 -0.47(-2.46%)
Apr 05, 2012 19.23 19.37 18.94 19.09 10,671,959 -0.22(-1.16%)
Apr 04, 2012 19.31 19.54 19.16 19.31 12,717,322 -0.34(-1.72%)
Apr 03, 2012 20.50 20.80 19.44 19.65 34,326,288 -0.94(-4.56%)
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.