The closing price for General Motors (GM) in 2018 was $30.74, on December 31, 2018. It was down 15.6% for the year. The latest price is $49.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $31.24 | $31.45 | $30.25 | $30.74 | 8,455,500 |
December 28 2018 | $31.20 | $31.91 | $30.95 | $31.17 | 8,678,000 |
December 27 2018 | $30.39 | $31.24 | $29.76 | $31.21 | 13,653,000 |
December 26 2018 | $29.94 | $30.81 | $28.91 | $30.80 | 12,490,400 |
December 24 2018 | $30.00 | $30.27 | $29.64 | $29.75 | 9,110,200 |
December 21 2018 | $31.46 | $32.02 | $30.29 | $30.31 | 21,381,100 |
December 20 2018 | $32.10 | $32.48 | $31.10 | $31.49 | 14,957,400 |
December 19 2018 | $32.17 | $33.27 | $31.88 | $32.10 | 11,882,000 |
December 18 2018 | $32.18 | $32.65 | $31.88 | $32.07 | 8,492,400 |
December 17 2018 | $32.11 | $32.73 | $31.67 | $31.85 | 10,674,200 |
December 14 2018 | $32.16 | $32.81 | $32.02 | $32.25 | 8,415,300 |
December 13 2018 | $33.04 | $33.25 | $32.23 | $32.26 | 9,001,000 |
December 12 2018 | $32.37 | $33.12 | $32.37 | $32.79 | 10,324,900 |
December 11 2018 | $32.67 | $32.85 | $31.84 | $31.88 | 12,531,800 |
December 10 2018 | $31.75 | $31.96 | $30.75 | $31.63 | 12,320,000 |
December 07 2018 | $32.57 | $33.02 | $31.75 | $31.88 | 9,236,700 |
December 06 2018 | $32.84 | $32.85 | $32.08 | $32.81 | 14,533,700 |
December 04 2018 | $34.75 | $34.82 | $33.18 | $33.20 | 14,234,700 |
December 03 2018 | $35.46 | $36.01 | $34.88 | $34.96 | 17,168,900 |
November 30 2018 | $33.40 | $34.55 | $33.33 | $34.50 | 18,108,900 |
November 29 2018 | $33.45 | $33.60 | $33.00 | $33.42 | 8,251,200 |
November 28 2018 | $33.42 | $33.64 | $32.68 | $33.59 | 12,439,900 |
November 27 2018 | $33.88 | $34.14 | $32.92 | $33.36 | 25,559,100 |
November 26 2018 | $32.86 | $35.23 | $32.78 | $34.23 | 30,361,800 |
November 23 2018 | $32.12 | $32.83 | $32.00 | $32.67 | 4,231,400 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.
