FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.80 USD  -0.39 (-1.05%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.17 29.64 29.02 29.64 13,445,773 +0.62(+2.14%)
Jan 28, 2016 29.47 29.48 28.40 29.02 16,397,293 -0.19(-0.65%)
Jan 27, 2016 29.72 29.90 29.00 29.21 12,921,047 -0.44(-1.48%)
Jan 26, 2016 29.41 29.75 29.04 29.65 11,655,959 +0.42(+1.44%)
Jan 25, 2016 29.33 29.59 29.01 29.23 33,627,093 -0.05(-0.17%)
Jan 22, 2016 30.16 30.29 29.03 29.28 18,302,779 -0.27(-0.91%)
Jan 21, 2016 29.46 30.14 29.07 29.55 15,841,777 +0.13(+0.44%)
Jan 20, 2016 28.86 29.90 28.32 29.42 21,480,536 +0.02(+0.07%)
Jan 19, 2016 29.93 30.00 28.91 29.40 17,823,481 -0.17(-0.57%)
Jan 15, 2016 29.46 29.57 29.57 29.57 26,698,100 -0.73(-2.41%)
Jan 14, 2016 30.81 30.89 29.45 30.30 27,104,290 -0.19(-0.62%)
Jan 13, 2016 31.83 31.90 30.09 30.49 31,575,597 +0.19(+0.63%)
Jan 12, 2016 30.63 30.75 29.80 30.30 13,398,035 +0.05(+0.17%)
Jan 11, 2016 30.37 30.48 29.68 30.25 16,864,260 +0.72(+2.44%)
Jan 08, 2016 30.46 30.70 29.42 29.53 16,447,961 -0.46(-1.53%)
Jan 07, 2016 30.26 30.82 29.83 29.99 21,030,042 -1.28(-4.09%)
Jan 06, 2016 31.95 31.98 31.01 31.27 27,514,380 -1.16(-3.58%)
Jan 05, 2016 33.33 33.41 32.18 32.43 19,754,608 -0.88(-2.64%)
Jan 04, 2016 33.45 33.54 32.84 33.31 14,875,331 -0.70(-2.06%)
Dec 31, 2015 34.21 34.01 34.01 34.01 6,586,000 -0.32(-0.93%)
Dec 30, 2015 34.32 34.55 34.28 34.33 4,692,646 -0.17(-0.49%)
Dec 29, 2015 34.66 34.69 34.17 34.50 7,056,413 -0.01(-0.03%)
Dec 28, 2015 34.53 34.67 34.30 34.51 5,348,620 -0.09(-0.26%)
Dec 24, 2015 34.72 34.60 34.60 34.60 3,134,800 -0.18(-0.52%)
Dec 23, 2015 34.51 34.94 34.38 34.78 8,816,563 +0.49(+1.43%)
Dec 22, 2015 34.21 34.49 34.07 34.29 9,202,919 +0.46(+1.36%)
Dec 21, 2015 33.79 34.06 33.59 33.83 12,819,957 +0.16(+0.48%)
Dec 18, 2015 33.96 34.06 33.55 33.67 19,469,523 -0.44(-1.29%)
Dec 17, 2015 35.15 35.27 34.06 34.11 14,261,540 -1.03(-2.93%)
Dec 16, 2015 34.35 35.17 34.25 35.14 14,759,468 +0.60(+1.74%)
Dec 15, 2015 34.75 34.96 34.30 34.54 13,873,634 +0.15(+0.44%)
Dec 14, 2015 34.78 34.84 34.05 34.39 13,791,526 -0.16(-0.46%)
Dec 11, 2015 35.14 35.41 34.27 34.55 16,271,223 -1.08(-3.03%)
Dec 10, 2015 35.25 35.89 35.18 35.63 8,827,010 +0.18(+0.51%)
Dec 09, 2015 35.30 35.70 34.86 35.45 11,689,671 -0.03(-0.08%)
Dec 08, 2015 35.83 35.87 35.23 35.48 11,901,266 -0.65(-1.80%)
Dec 07, 2015 36.46 36.52 35.99 36.13 11,301,673 -0.12(-0.33%)
Dec 04, 2015 35.60 36.34 35.37 36.25 11,562,608 +0.78(+2.20%)
Dec 03, 2015 35.83 36.00 35.23 35.47 10,795,824 -0.26(-0.73%)
Dec 02, 2015 36.31 36.36 35.62 35.73 9,646,331 -0.53(-1.46%)
Dec 01, 2015 35.95 36.34 35.80 36.26 12,656,329 +0.06(+0.17%)
Nov 30, 2015 36.60 36.88 36.19 36.20 13,955,940 -0.17(-0.47%)
Nov 27, 2015 36.36 36.49 36.22 36.37 2,899,286 +0.03(+0.08%)
Nov 25, 2015 36.15 36.34 36.34 36.34 7,292,800 +0.12(+0.33%)
Nov 24, 2015 35.76 36.33 35.69 36.22 10,326,003 +0.14(+0.39%)
Nov 23, 2015 36.39 36.87 36.06 36.08 9,756,915 -0.26(-0.72%)
Nov 20, 2015 36.31 36.42 36.01 36.34 10,793,241 +0.20(+0.55%)
Nov 19, 2015 36.43 36.47 36.07 36.14 9,760,141 -0.32(-0.88%)
Nov 18, 2015 35.40 36.48 35.30 36.46 14,864,570 +1.25(+3.55%)
Nov 17, 2015 35.24 35.59 35.01 35.21 11,747,220 +0.04(+0.11%)
Nov 16, 2015 34.31 35.22 34.29 35.17 14,535,233 +0.86(+2.51%)
Nov 13, 2015 34.97 35.17 34.19 34.31 12,090,637 -0.78(-2.22%)
Nov 12, 2015 35.34 35.48 35.02 35.09 10,650,503 -0.46(-1.29%)
Nov 11, 2015 35.74 36.01 35.52 35.55 6,751,848 -0.07(-0.20%)
Nov 10, 2015 35.54 35.63 35.16 35.62 9,686,165 -0.05(-0.14%)
Nov 09, 2015 35.98 36.12 35.44 35.67 9,995,258 -0.08(-0.22%)
Nov 06, 2015 35.32 35.80 35.26 35.75 9,376,920 +0.31(+0.87%)
Nov 05, 2015 35.53 35.56 35.19 35.44 7,679,649 +0.02(+0.06%)
Nov 04, 2015 35.83 35.92 35.38 35.42 12,716,625 -0.36(-1.01%)
Nov 03, 2015 35.53 35.99 35.36 35.78 15,144,690 +0.21(+0.59%)
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.