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 (%)
Feb 29, 2012 26.07 26.55 25.92 26.02 12,025,613 -0.12(-0.46%)
Feb 28, 2012 26.49 26.53 26.10 26.14 7,546,955 -0.32(-1.21%)
Feb 27, 2012 26.07 26.55 25.57 26.46 8,600,815 +0.39(+1.50%)
Feb 24, 2012 26.90 26.95 26.06 26.07 9,405,204 -0.72(-2.69%)
Feb 23, 2012 26.69 27.26 26.26 26.79 10,300,886 +0.24(+0.90%)
Feb 22, 2012 27.08 27.13 26.53 26.55 10,693,286 -0.51(-1.88%)
Feb 21, 2012 27.30 27.55 26.99 27.06 8,593,173 -0.28(-1.02%)
Feb 17, 2012 27.17 27.68 27.01 27.34 17,606,466 +0.17(+0.63%)
Feb 16, 2012 25.29 27.26 25.27 27.17 35,317,480 +2.24(+8.99%)
Feb 15, 2012 25.73 25.75 24.90 24.93 13,287,597 -0.47(-1.85%)
Feb 14, 2012 25.21 25.45 25.00 25.40 9,885,703 +0.06(+0.24%)
Feb 13, 2012 26.00 26.00 25.21 25.34 10,503,389 -0.16(-0.63%)
Feb 10, 2012 25.48 25.52 25.25 25.50 9,819,060 -0.24(-0.93%)
Feb 09, 2012 25.96 26.22 25.50 25.74 7,439,922 -0.01(-0.04%)
Feb 08, 2012 26.31 26.42 25.58 25.75 17,392,863 -0.47(-1.79%)
Feb 07, 2012 26.62 26.62 26.15 26.22 10,717,210 -0.48(-1.80%)
Feb 06, 2012 26.47 26.83 25.95 26.70 17,264,031 +0.52(+1.99%)
Feb 03, 2012 25.00 26.44 24.79 26.18 25,528,038 +1.87(+7.69%)
Feb 02, 2012 24.65 24.69 24.30 24.31 6,670,814 -0.06(-0.25%)
Feb 01, 2012 24.33 24.58 24.07 24.37 13,337,405 +0.35(+1.46%)
Jan 31, 2012 24.53 24.59 23.95 24.02 9,146,221 -0.21(-0.87%)
Jan 30, 2012 24.06 24.57 23.95 24.23 6,318,317 -0.14(-0.57%)
Jan 27, 2012 23.80 24.54 23.33 24.37 14,784,745 -0.35(-1.42%)
Jan 26, 2012 25.10 25.50 24.60 24.72 11,565,919 -0.20(-0.80%)
Jan 25, 2012 24.89 25.01 24.38 24.92 13,440,971 +0.13(+0.52%)
Jan 24, 2012 24.84 24.93 24.50 24.79 8,349,771 -0.13(-0.52%)
Jan 23, 2012 25.14 25.25 24.79 24.92 8,923,463 -0.08(-0.32%)
Jan 20, 2012 24.93 25.11 24.84 25.00 9,896,707 +0.18(+0.73%)
Jan 19, 2012 24.69 24.98 24.45 24.82 15,222,767 +0.31(+1.26%)
Jan 18, 2012 24.27 24.58 24.02 24.51 8,919,047 +0.31(+1.28%)
Jan 17, 2012 24.60 24.68 24.17 24.20 9,385,782 -0.09(-0.37%)
Jan 13, 2012 24.27 24.65 23.91 24.29 12,964,715 -0.38(-1.54%)
Jan 12, 2012 24.35 24.82 23.76 24.67 16,749,770 +0.20(+0.82%)
Jan 11, 2012 23.37 24.64 23.34 24.47 21,891,425 +1.23(+5.29%)
Jan 10, 2012 23.22 23.40 22.77 23.24 13,538,255 +0.40(+1.75%)
Jan 09, 2012 23.20 23.43 22.70 22.84 12,085,684 -0.08(-0.35%)
Jan 06, 2012 22.26 23.03 22.24 22.92 18,234,608 +0.75(+3.38%)
Jan 05, 2012 21.10 22.29 20.96 22.17 17,880,540 +1.02(+4.82%)
Jan 04, 2012 21.05 21.37 20.75 21.15 7,856,452 +0.88(+4.34%)
Dec 30, 2011 20.30 20.32 20.10 20.27 6,972,557 +0.06(+0.30%)
Dec 29, 2011 19.85 20.25 19.71 20.21 6,824,385 +0.35(+1.76%)
Dec 28, 2011 20.08 20.13 19.76 19.86 7,116,126 -0.23(-1.14%)
Dec 27, 2011 20.43 20.43 20.08 20.09 5,866,185 -0.41(-2.00%)
Dec 23, 2011 20.81 20.89 20.45 20.50 6,482,024 +0.18(+0.89%)
Dec 21, 2011 19.74 20.43 19.58 20.32 13,051,122 +0.63(+3.20%)
Dec 20, 2011 19.42 19.90 19.35 19.69 13,952,240 +0.64(+3.36%)
Dec 19, 2011 20.12 20.23 19.00 19.05 15,580,141 -1.10(-5.46%)
Dec 16, 2011 20.16 20.52 19.97 20.15 9,117,230 +0.05(+0.25%)
Dec 15, 2011 19.76 20.21 19.51 20.10 10,143,742 +0.63(+3.24%)
Dec 14, 2011 19.95 20.01 19.42 19.47 15,053,638 -0.64(-3.18%)
Dec 13, 2011 20.96 21.00 19.95 20.11 12,645,357 -0.69(-3.32%)
Dec 12, 2011 20.66 20.90 20.56 20.80 6,246,647 -0.35(-1.65%)
Dec 09, 2011 21.09 21.40 21.06 21.15 6,497,417 +0.17(+0.81%)
Dec 08, 2011 21.76 21.76 20.85 20.98 11,505,117 -0.96(-4.38%)
Dec 07, 2011 21.62 22.11 21.48 21.94 9,194,697 +0.26(+1.20%)
Dec 06, 2011 21.60 21.88 21.28 21.68 10,647,420 +0.09(+0.42%)
Dec 05, 2011 21.52 21.99 21.43 21.59 9,765,106 +0.31(+1.46%)
Dec 02, 2011 21.35 21.73 21.13 21.28 9,781,498 +0.32(+1.53%)
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.