FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.54 USD  +0.23 (+0.65%)
Official Closing Price  /  Updated: 7:01 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 28.02 28.09 27.64 27.82 9,330,939 -0.24(-0.86%)
Mar 27, 2013 28.05 28.27 27.96 28.06 5,444,328 -0.09(-0.32%)
Mar 26, 2013 28.28 28.35 27.99 28.15 6,876,318 -0.01(-0.04%)
Mar 25, 2013 28.39 28.48 28.02 28.16 6,669,835 -0.06(-0.21%)
Mar 22, 2013 28.61 28.71 27.96 28.22 12,673,237 -0.41(-1.43%)
Mar 21, 2013 28.91 29.17 28.57 28.63 13,451,955 -0.57(-1.95%)
Mar 20, 2013 28.25 29.30 28.19 29.20 25,484,894 +1.10(+3.91%)
Mar 19, 2013 28.10 28.20 27.90 28.10 12,749,460 +0.06(+0.21%)
Mar 18, 2013 27.95 28.15 27.73 28.04 13,758,186 -0.17(-0.60%)
Mar 15, 2013 27.96 28.26 27.80 28.21 12,115,378 +0.05(+0.18%)
Mar 14, 2013 28.05 28.23 28.04 28.16 6,440,215 +0.09(+0.32%)
Mar 13, 2013 28.38 28.38 28.05 28.07 10,274,635 -0.30(-1.06%)
Mar 12, 2013 28.26 28.64 28.09 28.37 10,690,488 +0.06(+0.21%)
Mar 11, 2013 27.95 28.39 27.55 28.31 19,122,052 +0.31(+1.11%)
Mar 08, 2013 27.91 28.19 27.89 28.00 5,910,491 +0.12(+0.43%)
Mar 07, 2013 27.86 28.14 27.79 27.88 9,429,418 -0.03(-0.11%)
Mar 06, 2013 27.76 27.96 27.62 27.91 9,002,872 +0.33(+1.20%)
Mar 05, 2013 27.22 27.79 27.19 27.58 9,200,161 +0.49(+1.81%)
Mar 04, 2013 27.14 27.29 26.99 27.09 6,586,922 -0.12(-0.44%)
Mar 01, 2013 26.83 27.49 26.75 27.21 9,018,734 +0.06(+0.22%)
Feb 28, 2013 27.11 27.57 26.89 27.15 10,310,470 -0.25(-0.91%)
Feb 27, 2013 26.80 27.58 26.72 27.40 13,116,386 +0.57(+2.12%)
Feb 26, 2013 26.65 26.85 26.19 26.83 13,364,433 -0.28(-1.03%)
Feb 22, 2013 26.40 27.12 26.31 27.11 9,287,457 +0.60(+2.26%)
Feb 21, 2013 27.02 27.04 26.33 26.51 13,888,325 -0.59(-2.18%)
Feb 20, 2013 27.81 27.81 27.05 27.10 7,246,810 -0.58(-2.10%)
Feb 19, 2013 27.69 27.80 27.46 27.68 7,091,048 -0.08(-0.29%)
Feb 15, 2013 27.59 27.92 27.22 27.76 12,861,243 +0.01(+0.04%)
Feb 14, 2013 28.74 29.36 27.67 27.75 19,226,730 -0.92(-3.21%)
Feb 13, 2013 28.75 28.87 28.44 28.67 9,282,237 +0.12(+0.42%)
Feb 12, 2013 28.43 28.75 28.24 28.55 7,175,443 +0.02(+0.07%)
Feb 11, 2013 28.51 28.65 28.35 28.53 5,589,830 -0.04(-0.14%)
Feb 08, 2013 28.54 28.73 28.50 28.57 6,317,345 +0.10(+0.35%)
Feb 07, 2013 28.68 28.91 28.03 28.47 10,493,430 -0.05(-0.18%)
Feb 06, 2013 28.35 28.60 28.22 28.52 7,010,404 +0.56(+2.00%)
Feb 04, 2013 27.89 28.20 27.88 27.96 6,509,265 -0.21(-0.75%)
Feb 01, 2013 28.39 28.50 28.08 28.17 10,713,724 +0.08(+0.28%)
Jan 31, 2013 27.80 28.14 27.61 28.09 8,686,003 +0.15(+0.54%)
Jan 30, 2013 28.28 28.65 27.77 27.94 11,230,677 -0.51(-1.79%)
Jan 29, 2013 28.80 28.82 28.16 28.45 13,061,762 -0.38(-1.32%)
Jan 28, 2013 29.05 29.15 28.61 28.83 7,038,285 -0.24(-0.83%)
Jan 25, 2013 28.96 29.16 28.87 29.07 10,258,393 +0.29(+1.01%)
Jan 24, 2013 28.59 28.98 28.35 28.78 8,398,883 +0.21(+0.74%)
Jan 23, 2013 28.58 28.84 26.62 28.57 11,352,034 -0.06(-0.21%)
Jan 22, 2013 29.19 29.27 28.38 28.63 18,365,837 -0.65(-2.22%)
Jan 18, 2013 29.44 29.53 28.88 29.28 9,995,254 -0.21(-0.71%)
Jan 17, 2013 29.48 29.65 29.19 29.49 12,064,961 +0.18(+0.61%)
Jan 16, 2013 29.57 29.73 28.83 29.31 28,298,825 -1.29(-4.22%)
Jan 15, 2013 30.11 30.68 29.95 30.60 7,497,412 +0.27(+0.89%)
Jan 14, 2013 30.15 30.39 29.89 30.33 6,617,465 -0.03(-0.10%)
Jan 11, 2013 30.38 30.60 30.11 30.36 6,862,860 -0.08(-0.26%)
Jan 10, 2013 30.28 30.45 29.78 30.44 12,115,022 +0.47(+1.57%)
Jan 09, 2013 29.58 30.28 29.56 29.97 13,340,865 +0.60(+2.04%)
Jan 08, 2013 29.66 29.85 29.05 29.37 10,419,233 -0.29(-0.98%)
Jan 07, 2013 29.64 29.86 29.30 29.66 8,385,284 -0.20(-0.67%)
Jan 04, 2013 29.74 29.86 29.23 29.86 8,067,246 +0.04(+0.13%)
Jan 03, 2013 29.05 30.23 28.84 29.82 22,903,762 +0.69(+2.37%)
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.