General Motors (NY: GM )

52.99 USD -4.89 (-8.44%)
Streaming Delayed Price Updated: 1:07 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 20.00 20.00 19.24 19.72 13,441,202 -0.10(-0.50%)
Jun 28, 2012 19.64 19.92 19.49 19.82 11,220,375 +0.16(+0.81%)
Jun 27, 2012 19.83 19.98 19.62 19.66 8,314,218 -0.19(-0.96%)
Jun 26, 2012 19.94 20.04 19.62 19.85 8,922,954 -0.06(-0.30%)
Jun 25, 2012 20.32 20.39 19.91 19.91 9,882,480 -0.69(-3.35%)
Jun 22, 2012 20.95 20.95 20.46 20.60 6,987,221 -0.04(-0.19%)
Jun 21, 2012 21.45 21.50 20.60 20.64 9,193,425 -0.84(-3.91%)
Jun 20, 2012 21.78 21.82 21.28 21.48 8,589,244 -0.26(-1.20%)
Jun 19, 2012 21.43 22.00 21.40 21.74 7,768,533 +0.31(+1.45%)
Jun 18, 2012 21.54 21.72 21.38 21.43 6,393,942 -0.31(-1.43%)
Jun 15, 2012 21.76 21.81 21.42 21.74 5,714,285 -0.06(-0.28%)
Jun 14, 2012 21.84 21.99 21.58 21.80 4,534,233 -0.07(-0.32%)
Jun 13, 2012 22.04 22.17 21.74 21.87 8,588,013 -0.30(-1.35%)
Jun 12, 2012 21.92 22.20 21.68 22.17 6,100,138 +0.25(+1.14%)
Jun 11, 2012 22.28 22.30 21.90 21.92 6,050,799 -0.13(-0.59%)
Jun 08, 2012 21.85 22.09 21.50 22.05 4,259,052 +0.20(+0.92%)
Jun 07, 2012 22.11 22.38 21.76 21.85 5,949,724 +0.02(+0.09%)
Jun 06, 2012 21.43 21.94 21.34 21.83 6,122,611 +0.58(+2.73%)
Jun 05, 2012 20.98 21.47 20.97 21.25 5,645,880 +0.14(+0.66%)
Jun 04, 2012 22.01 22.04 20.66 21.11 15,419,803 -0.90(-4.09%)
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.