FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.54 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:01 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.30 21.48 21.11 21.35 5,826,126 +0.24(+1.14%)
Aug 30, 2012 21.25 21.26 21.02 21.11 3,882,797 -0.19(-0.89%)
Aug 29, 2012 20.90 21.64 20.86 21.30 9,624,980 +0.08(+0.38%)
Aug 27, 2012 21.20 21.37 21.00 21.22 6,216,333 +0.04(+0.19%)
Aug 24, 2012 21.21 21.36 21.07 21.18 5,443,233 -0.16(-0.75%)
Aug 23, 2012 21.61 21.61 21.23 21.34 8,960,470 -0.39(-1.79%)
Aug 22, 2012 21.58 21.75 21.14 21.73 7,180,474 +0.10(+0.46%)
Aug 21, 2012 21.95 22.07 21.52 21.63 6,545,151 -0.24(-1.10%)
Aug 20, 2012 21.75 22.02 21.66 21.87 6,615,744 -0.14(-0.64%)
Aug 17, 2012 21.33 22.14 21.34 22.01 17,952,284 +0.68(+3.19%)
Aug 16, 2012 20.12 21.46 20.12 21.33 14,407,450 +1.19(+5.91%)
Aug 15, 2012 20.21 20.36 19.98 20.14 6,498,558 -0.07(-0.35%)
Aug 14, 2012 20.63 20.79 20.10 20.21 7,680,457 -0.26(-1.27%)
Aug 13, 2012 20.52 20.80 20.36 20.47 4,026,869 -0.07(-0.34%)
Aug 10, 2012 20.52 20.70 20.31 20.54 3,903,418 -0.11(-0.53%)
Aug 09, 2012 20.37 20.82 20.21 20.65 6,651,346 +0.27(+1.32%)
Aug 08, 2012 20.14 20.45 20.05 20.38 4,702,526 -0.04(-0.20%)
Aug 07, 2012 19.92 20.52 19.92 20.42 9,577,138 +0.57(+2.87%)
Aug 06, 2012 20.05 20.10 19.76 19.85 6,205,784 -0.19(-0.95%)
Aug 03, 2012 19.26 20.10 19.25 20.04 9,394,900 +0.90(+4.70%)
Aug 02, 2012 19.59 20.06 18.93 19.14 10,880,996 -0.52(-2.64%)
Aug 01, 2012 19.78 20.58 19.43 19.66 14,831,879 -0.05(-0.25%)
Jul 31, 2012 19.46 19.77 19.37 19.71 5,608,010 +0.35(+1.81%)
Jul 30, 2012 19.55 19.65 19.30 19.36 4,219,176 -0.31(-1.58%)
Jul 27, 2012 19.14 19.69 19.07 19.67 6,804,357 +0.56(+2.93%)
Jul 26, 2012 19.02 19.15 18.75 19.11 5,501,131 +0.31(+1.65%)
Jul 25, 2012 19.10 19.13 18.72 18.80 6,777,048 -0.22(-1.16%)
Jul 24, 2012 19.25 19.38 18.85 19.02 8,202,034 -0.28(-1.45%)
Jul 23, 2012 19.09 19.36 18.85 19.30 8,764,567 -0.06(-0.31%)
Jul 20, 2012 20.02 20.16 19.33 19.36 8,800,991 -0.78(-3.87%)
Jul 19, 2012 20.12 20.34 20.07 20.14 6,855,370 +0.07(+0.35%)
Jul 18, 2012 19.62 20.21 19.57 20.07 8,770,370 +0.47(+2.40%)
Jul 17, 2012 19.55 19.60 19.30 19.60 7,951,109 +0.22(+1.14%)
Jul 16, 2012 19.47 19.55 19.23 19.38 9,066,426 -0.24(-1.22%)
Jul 13, 2012 19.33 19.71 19.27 19.62 7,440,573 +0.29(+1.50%)
Jul 12, 2012 19.61 19.77 19.23 19.33 14,027,386 -0.57(-2.86%)
Jul 11, 2012 19.75 20.01 19.60 19.90 6,668,381 +0.10(+0.51%)
Jul 10, 2012 20.25 20.48 19.73 19.80 9,807,605 -0.42(-2.08%)
Jul 09, 2012 20.21 20.40 20.05 20.22 5,520,213 -0.09(-0.44%)
Jul 06, 2012 20.35 20.60 20.05 20.31 6,512,984 -0.23(-1.12%)
Jul 05, 2012 20.75 21.21 20.54 20.54 8,075,018 -0.13(-0.63%)
Jul 03, 2012 19.80 21.12 19.67 20.67 10,718,756 +1.10(+5.62%)
Jul 02, 2012 19.70 19.74 19.30 19.57 6,307,353 -0.15(-0.76%)
Jun 29, 2012 20.00 20.00 19.24 19.72 13,441,202 -0.10(-0.50%)
Jun 28, 2012 19.64 19.92 19.49 19.82 11,220,375 +0.16(+0.81%)
Jun 27, 2012 19.83 19.98 19.62 19.66 8,314,218 -0.19(-0.96%)
Jun 26, 2012 19.94 20.04 19.62 19.85 8,922,954 -0.06(-0.30%)
Jun 25, 2012 20.32 20.39 19.91 19.91 9,882,480 -0.69(-3.35%)
Jun 22, 2012 20.95 20.95 20.46 20.60 6,987,221 -0.04(-0.19%)
Jun 21, 2012 21.45 21.50 20.60 20.64 9,193,425 -0.84(-3.91%)
Jun 20, 2012 21.78 21.82 21.28 21.48 8,589,244 -0.26(-1.20%)
Jun 19, 2012 21.43 22.00 21.40 21.74 7,768,533 +0.31(+1.45%)
Jun 18, 2012 21.54 21.72 21.38 21.43 6,393,942 -0.31(-1.43%)
Jun 15, 2012 21.76 21.81 21.42 21.74 5,714,285 -0.06(-0.28%)
Jun 14, 2012 21.84 21.99 21.58 21.80 4,534,233 -0.07(-0.32%)
Jun 13, 2012 22.04 22.17 21.74 21.87 8,588,013 -0.30(-1.35%)
Jun 12, 2012 21.92 22.20 21.68 22.17 6,100,138 +0.25(+1.14%)
Jun 11, 2012 22.28 22.30 21.90 21.92 6,050,799 -0.13(-0.59%)
Jun 08, 2012 21.85 22.09 21.50 22.05 4,259,052 +0.20(+0.92%)
Jun 07, 2012 22.11 22.38 21.76 21.85 5,949,724 +0.02(+0.09%)
Jun 06, 2012 21.43 21.94 21.34 21.83 6,122,611 +0.58(+2.73%)
Jun 05, 2012 20.98 21.47 20.97 21.25 5,645,880 +0.14(+0.66%)
Jun 04, 2012 22.01 22.04 20.66 21.11 15,419,803 -0.90(-4.09%)
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.