Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
General Motors Company logo
GM
General Motors Company
20:00:03
79.29 $
0.0000 (%0.00)
Previous Close: 79.58
Day Low₺78.94
Day High₺80.95
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GM: General Motors Company Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.4616
CLOSE 23.4858

Low

LOW 18.72

High

HIGH 28.9
DATEOPENHIGHLOWCLOSE
01/03/201220.8321.1820.7521.05
01/04/201221.0521.3720.7521.15
01/05/201221.122.2920.9622.17
01/06/201222.2623.0322.2422.92
01/09/201223.223.4322.722.84
01/10/201223.2223.422.7723.24
01/11/201223.3724.6423.3424.47
01/12/201224.3524.8223.7624.67
01/13/201224.2724.6523.9124.29
01/17/201224.624.6824.1624.2
01/18/201224.2724.5824.0224.51
01/19/201224.6924.9824.4524.82
01/20/201224.9325.1124.8425
01/23/201225.1425.2524.7924.92
01/24/201224.8424.9324.524.79
01/25/201224.8925.0124.3824.92
01/26/201225.125.524.624.72
01/27/201223.824.5423.3324.37
01/30/201224.0624.5723.9524.23
01/31/201224.5324.5923.9524.02
02/01/201224.3324.5824.0724.37
02/02/201224.6524.6924.324.31
02/03/20122526.4424.7926.18
02/06/201226.4726.8325.9526.7
02/07/201226.6226.6226.1526.22
02/08/201226.3126.4225.5825.75
02/09/201225.9626.2225.525.74
02/10/201225.4825.5225.2525.5
02/13/2012262625.2125.34
02/14/201225.2125.452525.4
02/15/201225.7325.7524.924.93
02/16/201225.2927.2625.2727.17
02/17/201227.1727.6827.0127.34
02/21/201227.327.5526.9927.06
02/22/201227.0827.1326.5326.55
02/23/201226.6927.2726.2626.79
02/24/201226.926.9526.0626.07
02/27/201226.0726.5525.5726.46
02/28/201226.4926.5326.126.14
02/29/201226.0726.5525.9226.02
03/01/201226.1926.826.1526.47
03/02/201226.5526.7526.3626.45
03/05/201226.2726.425.826
03/06/201225.3125.3424.3824.58
03/07/201224.7525.2124.7524.88
03/08/201225.3725.5925.125.45
03/09/201225.725.8225.3925.62
03/12/201225.6225.7125.1525.39
03/13/201225.4826.125.3326.07
03/14/201226.1326.592626.32
03/15/201226.3726.5825.8826.05
03/16/201226.0726.0725.2625.57
03/19/201225.525.725.2425.39
03/20/201225.125.4224.625.09
03/21/201225.1725.4925.125.29
03/22/201225.0125.2624.8725.05
03/23/201225.0425.3224.7725.17
03/26/201225.2325.6325.1425.58
03/27/201225.4225.8525.3425.35
03/28/201225.4125.4825.0225.15
03/29/201225.0225.3724.9425.31
03/30/201225.4925.7825.1125.65
04/02/201226.0326.9125.9826.76
04/03/201226.6427.0325.2725.54
04/04/201225.125.424.925.1
04/05/201224.9925.1824.6124.81
04/09/201224.2224.424.0324.2
04/10/201224.1124.1423.2923.71
04/11/201223.8424.2823.8224.03
04/12/201224.0524.492424.3
04/13/201224.2224.2923.6223.8
04/16/201223.7823.9323.3623.42
04/17/201223.5924.5423.5524.04
04/18/201223.8724.2923.7524.15
04/19/201224.0924.8723.8724.01
04/20/201224.0624.0623.5223.6
04/23/201223.1723.322.922.95
04/24/201223.0223.422.8822.89
04/25/201223.1523.3622.8923.31
04/26/201223.1623.7523.1623.72
04/27/201223.8124.0923.3423.53
04/30/201223.3823.4922.823
05/01/201223.0423.4822.623.31
05/02/201223.1923.2522.6322.93
05/03/201223.1323.1922.1922.37
05/04/201222.222.4121.8222.36
05/07/201221.8722.521.8522.41
05/08/201222.2522.3521.8722.23
05/09/201221.8822.821.8522.44
05/10/201222.6922.8922.3422.37
05/11/20122222.5421.9822
05/14/201221.7521.9721.621.63
05/15/201221.5721.8321.3421.42
05/16/201222.0522.6221.8521.91
05/17/201221.9422.2721.5521.61
05/18/201221.5421.6921.0921.18
05/21/201221.3421.6821.2621.54
05/22/201221.7121.921.3421.5
05/23/201221.3322.221.3222.13
05/24/201221.9822.1321.8222.04
05/25/201222.0422.462222.44
05/29/201222.6222.9322.5922.85
05/30/201222.522.521.9822.37
05/31/201222.2622.412222.2
06/01/201221.6523.3421.4522.01
06/04/201222.0122.0420.6621.11
06/05/201220.9821.4720.9721.25
06/06/201221.4321.9421.3421.83
06/07/201222.1122.3821.7621.85
06/08/201221.8522.0921.522.05
06/11/201222.2822.321.921.92
06/12/201221.9222.221.6822.17
06/13/201222.0422.1721.7421.87
06/14/201221.8421.9921.5821.8
06/15/201221.7621.8121.4221.74
06/18/201221.5421.7221.3821.43
06/19/201221.432221.421.74
06/20/201221.7821.8221.2821.48
06/21/201221.4521.520.620.64
06/22/201220.9520.9520.4620.6
06/25/201220.3220.3919.9119.91
06/26/201219.9420.0419.6219.85
06/27/201219.8319.9819.6219.66
06/28/201219.6419.9219.4919.82
06/29/2012202019.2419.72
07/02/201219.719.7419.319.57
07/03/201219.821.1219.6720.67
07/05/201220.7521.2120.5420.54
07/06/201220.3520.620.0520.31
07/09/201220.2120.420.0520.22
07/10/201220.2520.4819.7319.8
07/11/201219.7520.0119.619.9
07/12/201219.6119.7719.2319.33
07/13/201219.3319.7119.2719.62
07/16/201219.4719.5519.2319.38
07/17/201219.5519.619.319.6
07/18/201219.6220.2119.5720.07
07/19/201220.1220.3520.0720.14
07/20/201220.0220.1619.3319.36
07/23/201219.0919.3618.8519.3
07/24/201219.2519.3818.8519.02
07/25/201219.119.1318.7218.8
07/26/201219.0219.1518.7519.11
07/27/201219.1419.6919.0719.67
07/30/201219.5519.6519.319.36
07/31/201219.4619.7719.3719.71
08/01/201219.7820.5819.4319.66
08/02/201219.5920.0618.9319.14
08/03/201219.2620.119.2520.04
08/06/201220.0520.119.7619.85
08/07/201219.9220.5219.9220.42
08/08/201220.1420.4520.0520.38
08/09/201220.3720.8220.2120.65
08/10/201220.5220.720.3120.54
08/13/201220.5220.820.3620.47
08/14/201220.6320.7920.120.21
08/15/201220.2120.3619.9820.14
08/16/201220.1221.4620.1221.33
08/17/201221.3522.1421.3422.01
08/20/201221.7522.0221.6621.87
08/21/201221.9522.0721.5221.63
08/22/201221.5821.7521.1421.73
08/23/201221.6121.6121.2321.34
08/24/201221.2121.3621.0721.18
08/27/201221.221.372121.22
08/28/20122121.2520.9120.94
08/29/201220.921.6420.8621.3
08/30/201221.2521.2621.0221.11
08/31/201221.321.4821.1121.35
09/04/201221.2521.521.0221.31
09/05/201221.2221.7621.0221.76
09/06/201221.7922.7321.7522.45
09/07/201222.5523.4222.5423.37
09/10/201223.2823.4222.9422.98
09/11/201222.9823.2522.8822.97
09/12/201223.1423.3323.0523.13
09/13/201223.0523.6822.8223.53
09/14/201223.6924.3323.6324.14
09/17/201223.9223.9523.7323.8
09/18/201224.2924.4524.0224.43
09/19/201224.3625.1524.3224.75
09/20/201224.3424.5423.9124.42
09/21/201224.5424.8924.524.8
09/24/201224.5124.6824.1224.36
09/25/201224.4324.523.2823.52
09/26/201223.2523.7322.8523.39
09/27/201223.6723.723.1423.18
09/28/20122323.122.7122.75
10/01/20122323.4122.8523.09
10/02/201223.524.122.6723.68
10/03/201223.7124.6123.6624.39
10/04/201224.5524.6724.3224.65
10/05/201224.8825.4324.5724.8
10/08/201224.7924.8124.5124.57
10/09/201224.7424.8624.2724.37
10/10/201224.4124.5824.124.23
10/11/201224.4124.9924.2324.66
10/12/201224.5624.8324.3324.44
10/15/201224.5124.5824.3324.48
10/16/201224.5224.8524.4124.79
10/17/201224.925.1324.625.06
10/18/201225.0925.7224.9625.56
10/19/201225.4325.524.5524.59
10/22/201224.5624.8524.2724.62
10/23/201224.0724.123.7323.87
10/24/201224.1524.2723.6623.69
10/25/201223.9824.2723.5823.63
10/26/201223.6123.923.1923.28
10/31/201224.325.7223.925.5
11/01/201225.5325.8524.9125.68
11/02/201225.8125.9925.5525.79
11/05/201225.4425.9925.3525.57
11/06/201225.5926.2725.4526.19
11/07/201225.6425.6724.9225.03
11/08/201225.2225.524.724.72
11/09/201224.3825.2824.3825.04
11/12/201225.0525.3825.0525.26
11/13/201224.8925.1824.7524.82
11/14/201224.9324.9924.124.17
11/15/201224.1824.1923.5423.88
11/16/201223.9223.9823.3923.85
11/19/201224.2724.9424.1324.93
11/20/201224.924.9424.3824.6
11/21/201224.5724.9724.4324.6
11/23/201224.9625.4224.8625.21
11/26/201225.1725.4124.9525.23
11/27/201225.1425.352525.01
11/28/201224.6925.324.6425.28
11/29/201225.6126.2425.5126.09
11/30/201225.8926.1725.5825.88
12/03/201226.0626.3625.4625.51
12/04/201225.3425.524.5225.41
12/05/201225.3725.624.9425
12/06/201224.912524.4624.57
12/07/201224.7625.2124.5725.19
12/10/201225.0625.4125.0425.28
12/11/201225.3125.525.1125.45
12/12/201225.5426.0725.4425.63
12/13/201225.5625.8324.925.12
12/14/201225.0825.1124.424.61
12/17/201224.6724.924.6524.85
12/18/201224.9825.5424.825.49
12/19/201227.4427.9126.8627.18
12/20/20122727.4826.8727.34
12/21/201226.7427.3826.5427.32
12/24/201227.3127.7427.3127.66
12/26/201227.6327.9527.4927.62
12/27/201227.7427.9927.4327.96
12/28/201227.6627.9427.5527.85
12/31/201227.7628.927.6228.83