The closing price for General Motors (GM) in 2018 was $30.84, on December 31, 2018. It was down 15.6% for the year. The latest price is $45.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $31.34 | $31.55 | $30.35 | $30.84 | 8,455,500 |
December 28 2018 | $31.30 | $32.02 | $31.05 | $31.27 | 8,678,000 |
December 27 2018 | $30.49 | $31.34 | $29.86 | $31.31 | 13,653,000 |
December 26 2018 | $30.03 | $30.91 | $29.00 | $30.90 | 12,490,400 |
December 24 2018 | $30.10 | $30.37 | $29.73 | $29.84 | 9,110,200 |
December 21 2018 | $31.56 | $32.13 | $30.38 | $30.40 | 21,381,100 |
December 20 2018 | $32.20 | $32.59 | $31.20 | $31.59 | 14,957,400 |
December 19 2018 | $32.27 | $33.37 | $31.98 | $32.20 | 11,882,000 |
December 18 2018 | $32.28 | $32.75 | $31.98 | $32.17 | 8,492,400 |
December 17 2018 | $32.21 | $32.84 | $31.77 | $31.95 | 10,674,200 |
December 14 2018 | $32.27 | $32.91 | $32.13 | $32.36 | 8,415,300 |
December 13 2018 | $33.15 | $33.35 | $32.33 | $32.37 | 9,001,000 |
December 12 2018 | $32.48 | $33.22 | $32.48 | $32.89 | 10,324,900 |
December 11 2018 | $32.77 | $32.96 | $31.94 | $31.98 | 12,531,800 |
December 10 2018 | $31.85 | $32.06 | $30.85 | $31.73 | 12,320,000 |
December 07 2018 | $32.67 | $33.12 | $31.85 | $31.98 | 9,236,700 |
December 06 2018 | $32.95 | $32.96 | $32.18 | $32.91 | 14,533,700 |
December 04 2018 | $34.86 | $34.93 | $33.29 | $33.31 | 14,234,700 |
December 03 2018 | $35.57 | $36.13 | $35.00 | $35.07 | 17,168,900 |
November 30 2018 | $33.51 | $34.66 | $33.44 | $34.61 | 18,108,900 |
November 29 2018 | $33.55 | $33.71 | $33.11 | $33.53 | 8,251,200 |
November 28 2018 | $33.53 | $33.75 | $32.78 | $33.70 | 12,439,900 |
November 27 2018 | $33.99 | $34.25 | $33.03 | $33.46 | 25,559,100 |
November 26 2018 | $32.96 | $35.34 | $32.88 | $34.34 | 30,361,800 |
November 23 2018 | $32.22 | $32.93 | $32.10 | $32.77 | 4,231,400 |
Daily pricing data for General Motors dates back to 11/17/2010, and may be incomplete.
