FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
38.59 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:39 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 44.00 44.53 42.70 43.09 32,500,395 -0.72(-1.64%)
Nov 29, 2017 45.10 45.32 43.79 43.81 19,442,038 -1.11(-2.47%)
Nov 28, 2017 44.35 45.08 44.14 44.92 15,933,236 +0.75(+1.70%)
Nov 27, 2017 44.48 43.88 44.17 8,652,353 -0.29(-0.65%)
Nov 24, 2017 44.45 44.53 44.24 44.46 3,805,890 +0.17(+0.38%)
Nov 22, 2017 44.89 44.95 44.21 44.29 9,836,873 -0.68(-1.51%)
Nov 21, 2017 45.07 45.18 44.66 44.97 11,970,942 +0.09(+0.20%)
Nov 20, 2017 44.48 45.09 44.26 44.88 15,131,512 +1.00(+2.28%)
Nov 17, 2017 43.53 44.12 43.49 43.88 10,594,243 +0.28(+0.64%)
Nov 16, 2017 43.04 43.63 42.80 43.60 11,247,356 +0.74(+1.73%)
Nov 15, 2017 42.73 43.04 42.10 42.86 13,619,210 -0.14(-0.33%)
Nov 14, 2017 43.15 43.45 42.74 43.00 9,433,176 -0.57(-1.31%)
Nov 13, 2017 42.60 43.63 42.55 43.57 11,730,614 +0.91(+2.13%)
Nov 10, 2017 42.14 43.00 42.06 42.66 14,102,061 +0.55(+1.31%)
Nov 09, 2017 42.04 42.15 41.62 42.11 8,897,005 +0.00(+0.00%)
Nov 08, 2017 41.86 42.12 41.53 42.11 14,218,588 +0.41(+0.98%)
Nov 07, 2017 42.15 42.41 41.59 41.70 8,878,241 -0.44(-1.04%)
Nov 06, 2017 42.30 42.36 41.35 42.14 14,173,277 -0.20(-0.47%)
Nov 03, 2017 42.60 42.73 42.19 42.34 9,848,656 -0.26(-0.61%)
Nov 02, 2017 43.30 43.30 42.46 42.60 12,006,294 -0.53(-1.23%)
Nov 01, 2017 42.72 43.37 41.90 43.13 14,701,226 +0.15(+0.35%)
Oct 31, 2017 43.23 43.67 42.96 42.98 13,238,950 -0.39(-0.90%)
Oct 30, 2017 43.04 43.81 42.26 43.37 23,789,528 -1.27(-2.84%)
Oct 27, 2017 45.14 45.17 44.10 44.64 11,874,993 -0.61(-1.35%)
Oct 26, 2017 45.19 45.64 45.10 45.25 9,649,834 +0.13(+0.29%)
Oct 25, 2017 45.70 45.97 44.77 45.12 18,060,064 -1.36(-2.93%)
Oct 24, 2017 45.91 46.76 45.72 46.48 27,908,072 +1.33(+2.95%)
Oct 23, 2017 45.54 45.81 45.15 45.15 10,770,837 -0.46(-1.01%)
Oct 20, 2017 45.50 45.73 45.14 45.61 12,203,186 +0.26(+0.57%)
Oct 19, 2017 44.75 45.40 44.56 45.35 13,051,579 +0.23(+0.51%)
Oct 18, 2017 45.28 45.59 45.03 45.12 10,883,745 +0.10(+0.22%)
Oct 17, 2017 45.80 46.06 44.96 45.02 14,699,268 -0.74(-1.62%)
Oct 16, 2017 45.77 45.86 45.35 45.76 8,858,826 -0.12(-0.26%)
Oct 13, 2017 45.28 46.11 45.00 45.88 13,932,071 +0.99(+2.21%)
Oct 12, 2017 44.97 45.43 44.17 44.89 15,664,937 -0.58(-1.28%)
Oct 11, 2017 45.30 45.59 45.08 45.47 13,352,416 +0.26(+0.58%)
Oct 10, 2017 45.29 45.40 44.86 45.21 14,027,815 -0.12(-0.26%)
Oct 09, 2017 45.03 45.43 44.94 45.33 10,931,335 +0.40(+0.89%)
Oct 06, 2017 44.04 45.17 44.00 44.93 21,024,603 +1.08(+2.46%)
Oct 05, 2017 43.90 44.08 43.68 43.85 16,660,323 +0.07(+0.16%)
Oct 04, 2017 43.35 43.94 43.20 43.78 13,458,608 +0.33(+0.76%)
Oct 03, 2017 43.12 43.70 43.00 43.45 31,053,726 +1.30(+3.08%)
Oct 02, 2017 41.01 42.48 40.80 42.15 33,816,583 +1.77(+4.38%)
Sep 29, 2017 40.56 40.67 40.27 40.38 8,919,368 -0.20(-0.49%)
Sep 28, 2017 40.48 40.58 40.37 40.58 9,646,170 +0.00(+0.00%)
Sep 27, 2017 40.69 40.16 40.58 9,750,471 +0.32(+0.79%)
Sep 26, 2017 40.33 40.62 40.18 40.26 14,256,611 -0.04(-0.10%)
Sep 25, 2017 40.19 40.64 40.00 40.30 21,544,434 +0.88(+2.23%)
Sep 22, 2017 39.30 39.54 39.18 39.42 12,670,643 +0.32(+0.82%)
Sep 21, 2017 38.86 39.24 38.86 39.10 14,046,525 +0.22(+0.57%)
Sep 20, 2017 38.86 39.00 38.69 38.88 17,188,321 +0.18(+0.47%)
Sep 19, 2017 38.54 38.87 38.54 38.70 11,545,950 +0.11(+0.29%)
Sep 18, 2017 38.90 38.98 38.55 38.59 12,360,952 -0.29(-0.75%)
Sep 15, 2017 38.74 39.03 38.64 38.88 25,353,949 +0.09(+0.23%)
Sep 14, 2017 38.19 39.18 38.11 38.79 17,521,876 +0.58(+1.52%)
Sep 13, 2017 37.88 38.28 37.82 38.21 10,643,809 +0.32(+0.84%)
Sep 12, 2017 37.41 38.00 37.35 37.89 10,805,192 +0.54(+1.45%)
Sep 11, 2017 37.11 37.48 37.04 37.35 13,499,725 +0.35(+0.95%)
Sep 08, 2017 36.80 37.03 36.62 37.00 8,180,856 +0.09(+0.24%)
Sep 07, 2017 37.40 37.43 36.70 36.91 14,327,518 -0.76(-2.02%)
Sep 06, 2017 37.51 37.74 37.33 37.67 12,358,924 +0.44(+1.18%)
Sep 05, 2017 37.29 37.43 36.87 37.23 12,764,831 -0.13(-0.35%)
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.