FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.65 USD  +0.39 (+1.08%)
Official Closing Price  /  Updated: 5:43 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.02 21.31 20.94 21.29 11,140,596 +0.98(+4.83%)
Nov 29, 2011 20.73 20.85 20.30 20.31 7,664,701 -0.43(-2.07%)
Nov 28, 2011 20.95 21.43 20.65 20.74 8,958,871 +0.40(+1.97%)
Nov 25, 2011 20.22 20.71 20.21 20.34 2,757,591 +0.10(+0.49%)
Nov 23, 2011 20.48 20.69 20.06 20.24 9,594,464 -0.49(-2.36%)
Nov 22, 2011 20.92 21.12 20.70 20.73 7,288,514 -0.32(-1.52%)
Nov 21, 2011 21.10 21.18 20.54 21.05 11,757,017 -0.63(-2.91%)
Nov 18, 2011 22.01 22.18 21.62 21.68 6,593,808 -0.11(-0.50%)
Nov 17, 2011 22.72 22.75 21.56 21.79 12,692,685 -0.86(-3.80%)
Nov 16, 2011 23.24 23.35 22.62 22.65 9,296,773 -0.70(-3.00%)
Nov 15, 2011 22.81 23.53 22.60 23.35 13,866,902 +0.36(+1.57%)
Nov 14, 2011 22.56 23.29 22.51 22.99 13,433,006 +0.48(+2.13%)
Nov 11, 2011 22.95 23.10 22.22 22.51 15,439,418 -0.19(-0.84%)
Nov 10, 2011 22.44 22.85 21.93 22.70 15,866,574 +0.39(+1.75%)
Nov 09, 2011 23.07 23.57 22.15 22.31 32,904,890 -2.73(-10.90%)
Nov 08, 2011 24.20 25.17 23.98 25.04 19,867,860 +1.03(+4.29%)
Nov 07, 2011 23.93 24.15 23.52 24.01 9,784,043 +0.40(+1.69%)
Nov 04, 2011 23.89 23.92 23.31 23.61 9,454,058 -0.42(-1.75%)
Nov 03, 2011 23.82 24.11 22.76 24.03 19,952,978 +0.83(+3.58%)
Nov 02, 2011 23.70 23.73 22.92 23.20 14,355,763 -0.13(-0.56%)
Nov 01, 2011 24.82 24.90 23.25 23.33 25,364,006 -2.52(-9.75%)
Oct 31, 2011 25.92 26.16 25.61 25.85 8,853,422 -0.60(-2.27%)
Oct 28, 2011 26.22 26.55 26.00 26.45 10,728,501 +0.13(+0.49%)
Oct 27, 2011 25.87 26.47 25.20 26.32 18,412,305 +1.33(+5.32%)
Oct 26, 2011 25.00 25.28 24.69 24.99 17,497,482 +0.13(+0.52%)
Oct 25, 2011 24.86 25.19 24.16 24.86 11,384,430 -0.12(-0.48%)
Oct 24, 2011 24.28 25.24 24.25 24.98 13,533,622 +0.63(+2.59%)
Oct 21, 2011 23.40 24.38 23.20 24.35 12,355,145 +1.39(+6.05%)
Oct 20, 2011 23.02 23.18 22.51 22.96 9,488,094 -0.13(-0.56%)
Oct 19, 2011 23.52 23.55 22.96 23.09 7,600,677 -0.45(-1.91%)
Oct 18, 2011 23.19 23.87 22.77 23.54 14,133,790 +0.36(+1.55%)
Oct 17, 2011 24.17 24.19 23.15 23.18 8,633,367 -0.98(-4.06%)
Oct 14, 2011 23.68 24.16 23.36 24.16 14,754,325 +1.01(+4.36%)
Oct 13, 2011 23.38 23.38 22.50 23.15 9,858,511 -0.26(-1.11%)
Oct 12, 2011 22.94 23.97 22.86 23.41 17,302,950 +0.91(+4.04%)
Oct 11, 2011 22.43 22.69 22.28 22.50 10,255,564 -0.12(-0.53%)
Oct 10, 2011 22.51 22.96 22.36 22.62 11,291,656 +0.61(+2.77%)
Oct 07, 2011 22.58 22.93 21.82 22.01 14,477,702 -0.34(-1.52%)
Oct 06, 2011 22.49 22.60 22.00 22.35 13,486,732 +0.08(+0.36%)
Oct 05, 2011 21.33 22.29 20.76 22.27 17,155,709 +0.85(+3.97%)
Oct 04, 2011 19.45 21.46 19.05 21.42 23,817,507 +1.69(+8.57%)
Oct 03, 2011 20.20 20.90 19.65 19.73 13,943,817 -0.45(-2.23%)
Sep 30, 2011 20.44 20.50 20.10 20.18 10,155,950 -0.58(-2.79%)
Sep 29, 2011 20.72 20.97 20.11 20.76 10,780,902 +0.35(+1.71%)
Sep 28, 2011 21.20 21.44 20.37 20.41 10,120,591 -0.78(-3.68%)
Sep 27, 2011 21.60 21.83 21.08 21.19 11,170,901 +0.11(+0.52%)
Sep 26, 2011 21.32 21.44 20.53 21.08 8,503,476 +0.08(+0.38%)
Sep 23, 2011 19.77 21.28 19.77 21.00 13,722,360 +0.76(+3.75%)
Sep 22, 2011 20.59 20.99 20.04 20.24 17,284,165 -1.04(-4.89%)
Sep 21, 2011 22.39 22.70 21.22 21.28 9,848,578 -1.15(-5.13%)
Sep 20, 2011 23.05 23.10 22.42 22.43 9,507,081 -0.62(-2.69%)
Sep 19, 2011 22.15 23.17 22.05 23.05 14,082,316 +0.44(+1.95%)
Sep 16, 2011 22.68 22.77 22.34 22.61 7,938,540 -0.09(-0.40%)
Sep 15, 2011 22.59 22.79 22.15 22.70 8,039,155 +0.52(+2.34%)
Sep 14, 2011 22.22 22.49 21.62 22.18 11,623,036 +0.18(+0.82%)
Sep 13, 2011 21.87 22.33 21.50 22.00 11,189,580 +0.13(+0.59%)
Sep 12, 2011 21.15 21.95 21.00 21.87 9,325,365 +0.11(+0.51%)
Sep 09, 2011 22.36 22.45 21.47 21.76 11,920,536 -0.72(-3.20%)
Sep 08, 2011 22.79 23.13 22.24 22.48 11,782,465 -0.38(-1.66%)
Sep 07, 2011 21.82 23.04 21.82 22.86 13,398,608 +1.42(+6.62%)
Sep 06, 2011 21.36 21.58 20.88 21.44 14,282,478 -0.63(-2.85%)
Sep 02, 2011 22.41 22.55 21.73 22.07 14,086,826 -0.96(-4.17%)
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.