The closing price for General Motors (GM) in 2018 was $30.60, on December 31, 2018. It was down 15.6% for the year. The latest price is $80.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $31.10 | $31.30 | $30.11 | $30.60 | 8,455,500 |
December 28 2018 | $31.06 | $31.77 | $30.81 | $31.03 | 8,678,000 |
December 27 2018 | $30.25 | $31.10 | $29.63 | $31.06 | 13,653,000 |
December 26 2018 | $29.80 | $30.67 | $28.78 | $30.66 | 12,490,400 |
December 24 2018 | $29.87 | $30.13 | $29.50 | $29.61 | 9,110,200 |
December 21 2018 | $31.31 | $31.88 | $30.15 | $30.17 | 21,381,100 |
December 20 2018 | $31.95 | $32.34 | $30.95 | $31.35 | 14,957,400 |
December 19 2018 | $32.02 | $33.11 | $31.73 | $31.95 | 11,882,000 |
December 18 2018 | $32.03 | $32.50 | $31.73 | $31.92 | 8,492,400 |
December 17 2018 | $31.96 | $32.58 | $31.52 | $31.70 | 10,674,200 |
December 14 2018 | $32.02 | $32.66 | $31.88 | $32.11 | 8,415,300 |
December 13 2018 | $32.89 | $33.10 | $32.08 | $32.12 | 9,001,000 |
December 12 2018 | $32.23 | $32.97 | $32.23 | $32.64 | 10,324,900 |
December 11 2018 | $32.52 | $32.70 | $31.70 | $31.73 | 12,531,800 |
December 10 2018 | $31.60 | $31.81 | $30.61 | $31.49 | 12,320,000 |
December 07 2018 | $32.42 | $32.87 | $31.60 | $31.73 | 9,236,700 |
December 06 2018 | $32.69 | $32.70 | $31.93 | $32.66 | 14,533,700 |
December 04 2018 | $34.59 | $34.66 | $33.03 | $33.05 | 14,234,700 |
December 03 2018 | $35.29 | $35.85 | $34.72 | $34.80 | 17,168,900 |
November 30 2018 | $33.25 | $34.39 | $33.18 | $34.34 | 18,108,900 |
November 29 2018 | $33.30 | $33.45 | $32.85 | $33.27 | 8,251,200 |
November 28 2018 | $33.27 | $33.48 | $32.53 | $33.44 | 12,439,900 |
November 27 2018 | $33.73 | $33.98 | $32.77 | $33.20 | 25,559,100 |
November 26 2018 | $32.71 | $35.07 | $32.63 | $34.07 | 30,361,800 |
November 23 2018 | $31.97 | $32.68 | $31.86 | $32.52 | 4,231,400 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.
