FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.89 USD  +0.09 (+0.24%)
Official Closing Price  /  Updated: 7:35 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 25.89 26.17 25.58 25.88 6,539,562 -0.21(-0.80%)
Nov 29, 2012 25.61 26.24 25.51 26.09 10,012,496 +0.81(+3.20%)
Nov 28, 2012 24.69 25.30 24.64 25.28 5,312,808 +0.27(+1.08%)
Nov 27, 2012 25.14 25.35 25.00 25.01 5,822,154 -0.22(-0.87%)
Nov 26, 2012 25.17 25.41 24.95 25.23 6,441,770 +0.02(+0.08%)
Nov 23, 2012 24.96 25.42 24.86 25.21 4,595,863 +0.61(+2.48%)
Nov 21, 2012 24.57 24.97 24.43 24.60 4,908,132 +0.00(+0.00%)
Nov 20, 2012 24.90 24.94 24.38 24.60 6,578,630 -0.33(-1.32%)
Nov 19, 2012 24.27 24.94 24.13 24.93 7,996,780 +1.08(+4.53%)
Nov 16, 2012 23.92 23.98 23.39 23.85 9,647,914 -0.03(-0.13%)
Nov 15, 2012 24.18 24.19 23.54 23.88 9,371,445 -0.29(-1.20%)
Nov 14, 2012 24.93 24.99 24.10 24.17 9,537,542 -0.65(-2.62%)
Nov 13, 2012 24.89 25.18 24.75 24.82 9,677,135 -0.44(-1.74%)
Nov 12, 2012 25.05 25.38 25.05 25.26 5,296,960 +0.22(+0.88%)
Nov 09, 2012 24.38 25.28 24.38 25.04 7,648,965 +0.32(+1.29%)
Nov 08, 2012 25.22 25.50 24.70 24.72 5,239,772 -0.31(-1.24%)
Nov 07, 2012 25.64 25.67 24.92 25.03 11,057,364 -1.16(-4.43%)
Nov 06, 2012 25.56 26.27 25.45 26.19 10,888,497 +0.62(+2.42%)
Nov 05, 2012 25.44 25.99 25.35 25.57 7,680,328 -0.22(-0.85%)
Nov 02, 2012 25.81 25.99 25.55 25.79 9,920,747 +0.11(+0.43%)
Nov 01, 2012 25.53 25.85 24.91 25.68 14,558,183 +0.18(+0.71%)
Oct 31, 2012 24.30 25.72 23.89 25.50 24,698,353 +2.22(+9.54%)
Oct 26, 2012 23.61 23.28 23.28 23.28 10,146,900 -0.35(-1.48%)
Oct 25, 2012 23.98 24.27 23.58 23.63 11,875,786 -0.06(-0.25%)
Oct 24, 2012 24.15 24.27 23.66 23.69 6,230,780 -0.18(-0.75%)
Oct 23, 2012 24.07 24.10 23.73 23.87 8,195,920 -0.72(-2.93%)
Oct 19, 2012 25.43 25.50 24.55 24.59 10,454,244 -0.97(-3.79%)
Oct 18, 2012 25.09 25.72 24.96 25.56 9,749,828 +0.50(+2.00%)
Oct 17, 2012 24.90 25.13 24.60 25.06 6,002,136 +0.27(+1.09%)
Oct 16, 2012 24.52 24.85 24.41 24.79 4,252,042 +0.31(+1.27%)
Oct 15, 2012 24.51 24.58 24.33 24.48 5,114,225 +0.04(+0.16%)
Oct 12, 2012 24.56 24.83 24.33 24.44 4,230,206 -0.22(-0.89%)
Oct 11, 2012 24.41 24.99 24.23 24.66 8,711,442 +0.43(+1.77%)
Oct 10, 2012 24.41 24.58 24.10 24.23 6,049,247 -0.14(-0.57%)
Oct 09, 2012 24.74 24.86 24.26 24.37 7,209,905 -0.20(-0.81%)
Oct 08, 2012 24.79 24.81 24.51 24.57 6,249,491 -0.23(-0.93%)
Oct 05, 2012 24.88 25.43 24.57 24.80 14,250,966 +0.15(+0.61%)
Oct 04, 2012 24.55 24.67 24.32 24.65 8,693,653 +0.26(+1.07%)
Oct 03, 2012 23.71 24.61 23.66 24.39 14,667,225 +0.71(+3.00%)
Oct 02, 2012 23.50 24.10 22.67 23.68 21,403,400 +0.59(+2.56%)
Oct 01, 2012 23.00 23.38 22.85 23.09 7,582,024 +0.34(+1.49%)
Sep 28, 2012 23.00 23.10 22.71 22.75 8,614,691 -0.43(-1.86%)
Sep 27, 2012 23.67 23.70 23.14 23.18 6,823,400 -0.21(-0.90%)
Sep 26, 2012 23.25 23.73 22.85 23.39 8,329,350 -0.13(-0.55%)
Sep 25, 2012 24.43 24.50 23.28 23.52 10,321,260 -0.84(-3.45%)
Sep 24, 2012 24.51 24.68 24.12 24.36 5,689,290 -0.44(-1.77%)
Sep 21, 2012 24.54 24.89 24.50 24.80 12,218,752 +0.38(+1.56%)
Sep 20, 2012 24.34 24.54 23.91 24.42 7,412,892 -0.33(-1.33%)
Sep 19, 2012 24.36 25.15 24.32 24.75 16,033,550 +0.32(+1.31%)
Sep 18, 2012 24.29 24.45 24.02 24.43 11,308,748 +0.63(+2.65%)
Sep 17, 2012 23.92 23.95 23.73 23.80 6,098,560 -0.34(-1.41%)
Sep 14, 2012 23.69 24.33 23.63 24.14 11,882,250 +0.61(+2.59%)
Sep 13, 2012 23.05 23.68 22.82 23.53 9,479,940 +0.40(+1.73%)
Sep 12, 2012 23.14 23.33 23.05 23.13 5,200,997 +0.16(+0.70%)
Sep 11, 2012 22.98 23.25 22.88 22.97 5,442,536 -0.01(-0.04%)
Sep 10, 2012 23.28 23.42 22.94 22.98 8,156,770 -0.39(-1.67%)
Sep 07, 2012 22.55 23.42 22.54 23.37 12,908,742 +0.92(+4.10%)
Sep 06, 2012 21.79 22.73 21.75 22.45 12,485,208 +0.69(+3.17%)
Sep 05, 2012 21.22 21.76 21.02 21.76 7,932,576 +0.45(+2.11%)
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.