The closing price for General Motors (GM) in 2018 was $30.40, on December 31, 2018. It was down 15.6% for the year. The latest price is $82.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $30.90 | $31.10 | $29.92 | $30.40 | 8,455,500 |
December 28 2018 | $30.85 | $31.56 | $30.61 | $30.82 | 8,678,000 |
December 27 2018 | $30.05 | $30.90 | $29.43 | $30.86 | 13,653,000 |
December 26 2018 | $29.61 | $30.47 | $28.59 | $30.46 | 12,490,400 |
December 24 2018 | $29.67 | $29.93 | $29.31 | $29.42 | 9,110,200 |
December 21 2018 | $31.11 | $31.67 | $29.95 | $29.97 | 21,381,100 |
December 20 2018 | $31.74 | $32.12 | $30.75 | $31.14 | 14,957,400 |
December 19 2018 | $31.81 | $32.90 | $31.52 | $31.74 | 11,882,000 |
December 18 2018 | $31.82 | $32.29 | $31.52 | $31.71 | 8,492,400 |
December 17 2018 | $31.75 | $32.37 | $31.31 | $31.50 | 10,674,200 |
December 14 2018 | $31.81 | $32.44 | $31.67 | $31.90 | 8,415,300 |
December 13 2018 | $32.68 | $32.88 | $31.87 | $31.91 | 9,001,000 |
December 12 2018 | $32.01 | $32.75 | $32.01 | $32.42 | 10,324,900 |
December 11 2018 | $32.31 | $32.49 | $31.49 | $31.52 | 12,531,800 |
December 10 2018 | $31.40 | $31.61 | $30.41 | $31.28 | 12,320,000 |
December 07 2018 | $32.21 | $32.65 | $31.40 | $31.52 | 9,236,700 |
December 06 2018 | $32.48 | $32.49 | $31.72 | $32.44 | 14,533,700 |
December 04 2018 | $34.36 | $34.43 | $32.82 | $32.83 | 14,234,700 |
December 03 2018 | $35.06 | $35.61 | $34.50 | $34.57 | 17,168,900 |
November 30 2018 | $33.03 | $34.16 | $32.96 | $34.12 | 18,108,900 |
November 29 2018 | $33.08 | $33.23 | $32.64 | $33.05 | 8,251,200 |
November 28 2018 | $33.05 | $33.26 | $32.31 | $33.22 | 12,439,900 |
November 27 2018 | $33.51 | $33.76 | $32.55 | $32.99 | 25,559,100 |
November 26 2018 | $32.49 | $34.84 | $32.41 | $33.85 | 30,361,800 |
November 23 2018 | $31.76 | $32.46 | $31.65 | $32.30 | 4,231,400 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.