General Motors (NY: GM )

50.76 -1.21 (-2.33%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 20.96 21.82 20.86 21.77 17,468,412 +0.74(+3.52%)
Dec 28, 2012 20.89 21.10 20.80 21.03 6,798,111 -0.08(-0.39%)
Dec 27, 2012 20.95 21.14 20.71 21.11 12,410,478 +0.26(+1.23%)
Dec 26, 2012 20.86 21.11 20.76 20.86 9,277,993 -0.03(-0.15%)
Dec 24, 2012 20.62 20.95 20.62 20.89 6,460,152 +0.26(+1.24%)
Dec 21, 2012 20.19 20.68 20.04 20.63 11,620,064 -0.02(-0.07%)
Dec 20, 2012 20.39 20.75 20.29 20.65 20,733,456 +0.12(+0.59%)
Dec 19, 2012 20.72 21.07 20.28 20.52 72,661,104 +1.28(+6.63%)
Dec 18, 2012 18.86 19.29 18.73 19.25 12,567,791 +0.48(+2.58%)
Dec 17, 2012 18.63 18.80 18.61 18.77 9,442,319 +0.18(+0.98%)
Dec 14, 2012 18.94 18.96 18.43 18.58 12,794,196 -0.39(-2.03%)
Dec 13, 2012 19.30 19.51 18.80 18.97 10,246,344 -0.39(-1.99%)
Dec 12, 2012 19.29 19.68 19.21 19.35 11,117,880 +0.14(+0.71%)
Dec 11, 2012 19.11 19.26 18.96 19.22 7,560,588 +0.13(+0.67%)
Dec 10, 2012 18.92 19.19 18.91 19.09 7,855,321 +0.07(+0.36%)
Dec 07, 2012 18.70 19.04 18.55 19.02 11,998,170 +0.47(+2.52%)
Dec 06, 2012 18.81 18.88 18.47 18.55 12,850,233 -0.32(-1.72%)
Dec 05, 2012 19.16 19.33 18.83 18.88 10,133,578 -0.31(-1.61%)
Dec 04, 2012 19.14 19.26 18.52 19.19 16,730,599 -0.35(-1.82%)
Nov 30, 2012 19.55 19.76 19.32 19.54 8,660,157 -0.16(-0.81%)
Nov 29, 2012 19.34 19.81 19.26 19.70 13,259,265 +0.61(+3.20%)
Nov 28, 2012 18.64 19.10 18.61 19.09 7,035,601 +0.20(+1.08%)
Nov 27, 2012 18.98 19.14 18.88 18.89 7,710,113 -0.17(-0.87%)
Nov 26, 2012 19.01 19.19 18.84 19.05 8,530,653 +0.02(+0.08%)
Nov 23, 2012 18.85 19.20 18.77 19.04 6,086,171 +0.46(+2.48%)
Nov 21, 2012 18.55 18.86 18.45 18.58 6,499,700 +0.00(+0.00%)
Nov 20, 2012 18.80 18.83 18.41 18.58 8,711,893 -0.25(-1.32%)
Nov 19, 2012 18.33 18.83 18.22 18.83 10,589,909 +0.82(+4.53%)
Nov 16, 2012 18.06 18.11 17.66 18.01 12,776,459 -0.02(-0.13%)
Nov 15, 2012 18.26 18.27 17.78 18.03 12,410,339 -0.22(-1.20%)
Nov 14, 2012 18.83 18.87 18.20 18.25 12,630,296 -0.49(-2.62%)
Nov 13, 2012 18.80 19.01 18.69 18.74 12,815,155 -0.33(-1.74%)
Nov 12, 2012 18.92 19.17 18.92 19.07 7,014,614 +0.17(+0.88%)
Nov 09, 2012 18.41 19.09 18.41 18.91 10,129,307 +0.24(+1.29%)
Nov 08, 2012 19.04 19.26 18.65 18.67 6,938,881 -0.23(-1.24%)
Nov 07, 2012 19.36 19.38 18.82 18.90 14,642,954 -0.88(-4.43%)
Nov 06, 2012 19.30 19.84 19.22 19.78 14,419,328 +0.47(+2.42%)
Nov 05, 2012 19.21 19.63 19.14 19.31 10,170,841 -0.17(-0.85%)
Nov 02, 2012 19.49 19.63 19.29 19.47 13,137,764 +0.08(+0.43%)
Nov 01, 2012 19.28 19.52 18.81 19.39 19,278,988 +0.14(+0.71%)
Oct 31, 2012 18.35 19.42 18.04 19.26 32,707,328 +1.68(+9.54%)
Oct 26, 2012 17.83 17.58 17.58 17.58 13,437,252 -0.26(-1.48%)
Oct 25, 2012 18.11 18.33 17.81 17.84 15,726,767 -0.05(-0.25%)
Oct 24, 2012 18.24 18.33 17.87 17.89 8,251,245 -0.14(-0.75%)
Oct 23, 2012 18.18 18.20 17.92 18.02 10,853,624 -0.54(-2.93%)
Oct 19, 2012 19.20 19.26 18.54 18.57 13,844,259 -0.73(-3.80%)
Oct 18, 2012 18.95 19.42 18.85 19.30 12,911,421 +0.38(+2.00%)
Oct 17, 2012 18.80 18.98 18.58 18.92 7,948,458 +0.20(+1.09%)
Oct 16, 2012 18.52 18.77 18.43 18.72 5,630,858 +0.23(+1.27%)
Oct 15, 2012 18.51 18.56 18.37 18.49 6,772,623 +0.03(+0.16%)
Oct 12, 2012 18.55 18.75 18.37 18.46 5,601,942 -0.17(-0.89%)
Oct 11, 2012 18.43 18.87 18.30 18.62 11,536,316 +0.32(+1.77%)
Oct 10, 2012 18.43 18.56 18.20 18.30 8,010,846 -0.11(-0.57%)
Oct 09, 2012 18.68 18.77 18.32 18.40 9,547,873 -0.15(-0.81%)
Oct 08, 2012 18.72 18.73 18.51 18.55 8,276,023 -0.17(-0.93%)
Oct 05, 2012 18.79 19.20 18.55 18.73 18,872,150 +0.11(+0.61%)
Oct 04, 2012 18.54 18.63 18.36 18.61 11,512,758 +0.20(+1.07%)
Oct 03, 2012 17.90 18.58 17.87 18.42 19,423,390 +0.54(+3.00%)
Oct 02, 2012 17.75 18.20 17.12 17.88 28,343,916 +0.45(+2.56%)
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.