Skip to main content

General Motors (NY: GM )

45.31 +0.72 (+1.61%)
Streaming Delayed Price Updated: 1:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 19.35 19.57 19.06 19.47 7,956,205 +0.26(+1.34%)
Mar 29, 2012 18.99 19.26 18.93 19.21 8,395,012 +0.12(+0.64%)
Mar 28, 2012 19.29 19.34 18.99 19.09 6,800,877 -0.15(-0.79%)
Mar 27, 2012 19.29 19.62 19.23 19.24 8,738,225 -0.17(-0.90%)
Mar 26, 2012 19.15 19.45 19.08 19.42 10,483,760 +0.31(+1.63%)
Mar 23, 2012 19.01 19.22 18.80 19.10 7,645,068 +0.09(+0.48%)
Mar 22, 2012 18.98 19.17 18.88 19.01 7,385,534 -0.18(-0.95%)
Mar 21, 2012 19.10 19.35 19.05 19.20 8,066,723 +0.15(+0.80%)
Mar 20, 2012 19.05 19.29 18.67 19.04 14,254,346 -0.23(-1.18%)
Mar 19, 2012 19.35 19.51 19.16 19.27 7,196,960 -0.14(-0.70%)
Mar 16, 2012 19.79 19.79 19.17 19.41 15,484,085 -0.36(-1.84%)
Mar 15, 2012 20.02 20.17 19.64 19.77 13,351,087 -0.20(-1.03%)
Mar 14, 2012 19.83 20.18 19.73 19.98 11,966,187 +0.19(+0.96%)
Mar 13, 2012 19.34 19.81 19.23 19.79 10,985,862 +0.52(+2.68%)
Mar 12, 2012 19.45 19.51 19.09 19.27 5,278,279 -0.17(-0.90%)
Mar 09, 2012 19.51 19.60 19.27 19.45 8,331,268 +0.13(+0.67%)
Mar 08, 2012 19.26 19.42 19.05 19.32 11,391,865 +0.43(+2.29%)
Mar 07, 2012 18.79 19.13 18.79 18.88 9,033,259 +0.23(+1.22%)
Mar 06, 2012 19.21 19.23 18.51 18.66 25,088,750 -1.08(-5.46%)
Mar 05, 2012 19.94 20.04 19.58 19.73 10,045,507 -0.34(-1.70%)
Mar 02, 2012 20.15 20.30 20.01 20.08 11,153,462 -0.02(-0.08%)
Mar 01, 2012 19.88 20.34 19.85 20.09 11,712,938 +0.34(+1.73%)
Feb 29, 2012 19.79 20.15 19.67 19.75 15,843,694 -0.09(-0.46%)
Feb 28, 2012 20.11 20.14 19.81 19.84 9,943,081 -0.24(-1.21%)
Feb 27, 2012 19.79 20.15 19.40 20.08 11,331,537 +0.30(+1.50%)
Feb 24, 2012 20.42 20.46 19.78 19.79 12,391,316 -0.55(-2.69%)
Feb 23, 2012 20.26 20.69 19.93 20.33 13,571,373 +0.18(+0.90%)
Feb 22, 2012 20.55 20.59 20.14 20.15 14,088,359 -0.39(-1.88%)
Feb 21, 2012 20.72 20.91 20.49 20.54 11,321,469 -0.21(-1.02%)
Feb 17, 2012 20.62 21.01 20.50 20.75 23,196,444 +0.13(+0.63%)
Feb 16, 2012 19.20 20.69 19.18 20.62 46,530,628 +1.70(+8.99%)
Feb 15, 2012 19.53 19.55 18.90 18.92 17,506,352 -0.36(-1.85%)
Feb 14, 2012 19.13 19.32 18.98 19.28 13,024,372 +0.05(+0.24%)
Feb 13, 2012 19.73 19.73 19.13 19.23 13,838,170 -0.12(-0.63%)
Feb 10, 2012 19.34 19.37 19.17 19.35 12,936,570 -0.18(-0.93%)
Feb 09, 2012 19.70 19.90 19.35 19.54 9,802,066 -0.01(-0.04%)
Feb 08, 2012 19.97 20.05 19.42 19.54 22,915,024 -0.36(-1.79%)
Feb 07, 2012 20.20 20.20 19.85 19.90 14,119,878 -0.36(-1.80%)
Feb 06, 2012 20.09 20.36 19.70 20.27 22,745,288 +0.39(+1.99%)
Feb 03, 2012 18.98 20.07 18.82 19.87 33,633,080 +1.42(+7.69%)
Feb 02, 2012 18.71 18.74 18.44 18.45 8,788,769 -0.05(-0.25%)
Feb 01, 2012 18.47 18.66 18.27 18.50 17,571,974 +0.27(+1.46%)
Jan 31, 2012 18.62 18.66 18.18 18.23 12,050,107 -0.16(-0.87%)
Jan 30, 2012 18.26 18.65 18.18 18.39 8,324,355 -0.11(-0.57%)
Jan 27, 2012 18.06 18.63 17.71 18.50 19,478,838 -0.27(-1.42%)
Jan 26, 2012 19.05 19.35 18.67 18.76 15,238,049 -0.15(-0.80%)
Jan 25, 2012 18.89 18.98 18.50 18.91 17,708,422 +0.10(+0.52%)
Jan 24, 2012 18.85 18.92 18.60 18.82 11,000,788 -0.10(-0.52%)
Jan 23, 2012 19.08 19.17 18.82 18.91 11,756,624 -0.06(-0.32%)
Jan 20, 2012 18.92 19.06 18.85 18.98 13,038,869 +0.14(+0.73%)
Jan 19, 2012 18.74 18.96 18.56 18.84 20,055,930 +0.24(+1.26%)
Jan 18, 2012 18.42 18.66 18.23 18.60 11,750,806 +0.24(+1.28%)
Jan 17, 2012 18.67 18.73 18.34 18.37 12,365,728 -0.07(-0.37%)
Jan 13, 2012 18.42 18.71 18.15 18.44 17,080,956 -0.29(-1.54%)
Jan 12, 2012 18.48 18.84 18.03 18.72 22,067,750 +0.15(+0.82%)
Jan 11, 2012 17.74 18.70 17.72 18.57 28,841,858 +0.93(+5.29%)
Jan 10, 2012 17.62 17.76 17.29 17.64 17,836,594 +0.30(+1.75%)
Jan 09, 2012 17.61 17.78 17.23 17.34 15,922,837 -0.06(-0.35%)
Jan 06, 2012 16.90 17.48 16.88 17.40 24,024,018 +0.57(+3.38%)
Jan 05, 2012 16.02 16.92 15.91 16.83 23,557,536 +0.77(+4.82%)
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.