FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.17 USD  -0.02 (-0.06%)
Official Closing Price  /  Updated: 7:18 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 21.24 21.77 20.93 20.96 12,016,038 -0.33(-1.55%)
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%)
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.