FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.57 USD  +0.91 (+2.63%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 27.76 28.90 27.62 28.83 13,190,959 +0.98(+3.52%)
Dec 28, 2012 27.66 27.94 27.55 27.85 5,133,472 -0.11(-0.39%)
Dec 27, 2012 27.74 27.99 27.42 27.96 9,371,550 +0.34(+1.23%)
Dec 26, 2012 27.63 27.95 27.49 27.62 7,006,110 -0.04(-0.14%)
Dec 24, 2012 27.31 27.74 27.31 27.66 4,878,268 +0.34(+1.24%)
Dec 21, 2012 26.74 27.38 26.54 27.32 8,774,683 -0.02(-0.07%)
Dec 20, 2012 27.00 27.48 26.87 27.34 15,656,497 +0.16(+0.59%)
Dec 19, 2012 27.44 27.91 26.86 27.18 54,868,728 +1.69(+6.63%)
Dec 18, 2012 24.98 25.54 24.80 25.49 9,490,342 +0.64(+2.58%)
Dec 17, 2012 24.67 24.90 24.65 24.85 7,130,198 +0.24(+0.98%)
Dec 14, 2012 25.08 25.11 24.40 24.61 9,661,308 -0.51(-2.03%)
Dec 13, 2012 25.56 25.83 24.90 25.12 7,737,343 -0.51(-1.99%)
Dec 12, 2012 25.54 26.07 25.44 25.63 8,395,468 +0.18(+0.71%)
Dec 11, 2012 25.31 25.50 25.11 25.45 5,709,243 +0.17(+0.67%)
Dec 10, 2012 25.06 25.41 25.04 25.28 5,931,805 +0.09(+0.36%)
Dec 07, 2012 24.76 25.21 24.57 25.19 9,060,203 +0.62(+2.52%)
Dec 06, 2012 24.91 25.00 24.46 24.57 9,703,623 -0.43(-1.72%)
Dec 05, 2012 25.37 25.60 24.94 25.00 7,652,190 -0.41(-1.61%)
Dec 04, 2012 25.34 25.50 24.52 25.41 12,633,812 -0.47(-1.82%)
Nov 30, 2012 25.89 26.17 25.58 25.88 6,539,562 -0.21(-0.80%)
Nov 29, 2012 25.61 26.24 25.51 26.09 10,012,496 +0.81(+3.20%)
Nov 28, 2012 24.69 25.30 24.64 25.28 5,312,808 +0.27(+1.08%)
Nov 27, 2012 25.14 25.35 25.00 25.01 5,822,154 -0.22(-0.87%)
Nov 26, 2012 25.17 25.41 24.95 25.23 6,441,770 +0.02(+0.08%)
Nov 23, 2012 24.96 25.42 24.86 25.21 4,595,863 +0.61(+2.48%)
Nov 21, 2012 24.57 24.97 24.43 24.60 4,908,132 +0.00(+0.00%)
Nov 20, 2012 24.90 24.94 24.38 24.60 6,578,630 -0.33(-1.32%)
Nov 19, 2012 24.27 24.94 24.13 24.93 7,996,780 +1.08(+4.53%)
Nov 16, 2012 23.92 23.98 23.39 23.85 9,647,914 -0.03(-0.13%)
Nov 15, 2012 24.18 24.19 23.54 23.88 9,371,445 -0.29(-1.20%)
Nov 14, 2012 24.93 24.99 24.10 24.17 9,537,542 -0.65(-2.62%)
Nov 13, 2012 24.89 25.18 24.75 24.82 9,677,135 -0.44(-1.74%)
Nov 12, 2012 25.05 25.38 25.05 25.26 5,296,960 +0.22(+0.88%)
Nov 09, 2012 24.38 25.28 24.38 25.04 7,648,965 +0.32(+1.29%)
Nov 08, 2012 25.22 25.50 24.70 24.72 5,239,772 -0.31(-1.24%)
Nov 07, 2012 25.64 25.67 24.92 25.03 11,057,364 -1.16(-4.43%)
Nov 06, 2012 25.56 26.27 25.45 26.19 10,888,497 +0.62(+2.42%)
Nov 05, 2012 25.44 25.99 25.35 25.57 7,680,328 -0.22(-0.85%)
Nov 02, 2012 25.81 25.99 25.55 25.79 9,920,747 +0.11(+0.43%)
Nov 01, 2012 25.53 25.85 24.91 25.68 14,558,183 +0.18(+0.71%)
Oct 31, 2012 24.30 25.72 23.89 25.50 24,698,353 +2.22(+9.54%)
Oct 26, 2012 23.61 23.28 23.28 23.28 10,146,900 -0.35(-1.48%)
Oct 25, 2012 23.98 24.27 23.58 23.63 11,875,786 -0.06(-0.25%)
Oct 24, 2012 24.15 24.27 23.66 23.69 6,230,780 -0.18(-0.75%)
Oct 23, 2012 24.07 24.10 23.73 23.87 8,195,920 -0.72(-2.93%)
Oct 19, 2012 25.43 25.50 24.55 24.59 10,454,244 -0.97(-3.79%)
Oct 18, 2012 25.09 25.72 24.96 25.56 9,749,828 +0.50(+2.00%)
Oct 17, 2012 24.90 25.13 24.60 25.06 6,002,136 +0.27(+1.09%)
Oct 16, 2012 24.52 24.85 24.41 24.79 4,252,042 +0.31(+1.27%)
Oct 15, 2012 24.51 24.58 24.33 24.48 5,114,225 +0.04(+0.16%)
Oct 12, 2012 24.56 24.83 24.33 24.44 4,230,206 -0.22(-0.89%)
Oct 11, 2012 24.41 24.99 24.23 24.66 8,711,442 +0.43(+1.77%)
Oct 10, 2012 24.41 24.58 24.10 24.23 6,049,247 -0.14(-0.57%)
Oct 09, 2012 24.74 24.86 24.26 24.37 7,209,905 -0.20(-0.81%)
Oct 08, 2012 24.79 24.81 24.51 24.57 6,249,491 -0.23(-0.93%)
Oct 05, 2012 24.88 25.43 24.57 24.80 14,250,966 +0.15(+0.61%)
Oct 04, 2012 24.55 24.67 24.32 24.65 8,693,653 +0.26(+1.07%)
Oct 03, 2012 23.71 24.61 23.66 24.39 14,667,225 +0.71(+3.00%)
Oct 02, 2012 23.50 24.10 22.67 23.68 21,403,400 +0.59(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.