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 15, 2019 37.00 37.11 36.72 36.89 12,358,850 +0.09(+0.24%)
Nov 14, 2019 37.10 37.45 36.69 36.80 13,019,277 -0.39(-1.05%)
Nov 13, 2019 38.40 38.40 37.09 37.19 12,556,135 -1.40(-3.63%)
Nov 12, 2019 38.74 38.96 38.36 38.59 12,687,240 -0.13(-0.34%)
Nov 11, 2019 38.60 38.80 38.38 38.72 3,907,448 +0.05(+0.13%)
Nov 08, 2019 38.42 38.67 37.82 38.67 5,913,000 +0.18(+0.47%)
Nov 07, 2019 38.60 38.90 38.46 38.49 8,070,099 +0.07(+0.18%)
Nov 06, 2019 38.37 38.48 37.76 38.42 7,280,878 +0.19(+0.50%)
Nov 05, 2019 38.61 38.89 38.21 38.23 7,317,804 -0.16(-0.42%)
Nov 04, 2019 38.35 38.49 38.22 38.39 7,702,016 +0.42(+1.11%)
Nov 01, 2019 37.21 38.07 37.21 37.97 7,925,200 +0.81(+2.18%)
Oct 31, 2019 37.62 37.91 36.86 37.16 7,652,749 -0.75(-1.98%)
Oct 30, 2019 38.26 38.26 37.42 37.91 7,392,634 -0.30(-0.79%)
Oct 29, 2019 37.60 38.70 37.60 38.21 18,562,486 +1.57(+4.28%)
Oct 28, 2019 37.21 37.30 36.49 36.64 10,644,668 -0.10(-0.27%)
Oct 25, 2019 35.78 36.82 35.76 36.74 8,735,500 +0.92(+2.57%)
Oct 24, 2019 36.62 36.77 35.74 35.82 6,812,143 -0.79(-2.16%)
Oct 23, 2019 36.25 36.64 35.83 36.61 6,468,518 +0.30(+0.83%)
Oct 22, 2019 35.77 36.58 35.56 36.31 6,773,548 +0.38(+1.06%)
Oct 21, 2019 36.44 36.72 35.63 35.93 7,429,278 -0.24(-0.66%)
Oct 18, 2019 36.09 36.37 36.01 36.17 6,859,600 -0.02(-0.06%)
Oct 17, 2019 36.81 36.82 35.87 36.19 8,734,313 -0.46(-1.26%)
Oct 16, 2019 36.49 37.22 36.45 36.65 13,354,537 +0.39(+1.08%)
Oct 15, 2019 35.47 36.56 35.17 36.26 10,716,895 +0.76(+2.14%)
Oct 14, 2019 35.39 35.56 35.26 35.50 5,653,992 -0.07(-0.20%)
Oct 11, 2019 35.22 36.00 35.21 35.57 12,239,500 +0.91(+2.63%)
Oct 10, 2019 34.45 35.30 34.21 34.66 10,975,784 +0.52(+1.52%)
Oct 09, 2019 33.98 34.34 33.79 34.14 6,360,665 +0.26(+0.77%)
Oct 08, 2019 34.31 34.47 33.71 33.88 11,221,155 -0.87(-2.50%)
Oct 07, 2019 34.60 35.11 34.30 34.75 6,867,605 -0.16(-0.46%)
Oct 04, 2019 35.00 35.19 34.58 34.91 7,110,600 -0.07(-0.20%)
Oct 03, 2019 34.51 34.99 34.16 34.98 12,122,796 +0.30(+0.87%)
Oct 02, 2019 35.77 35.77 34.41 34.68 13,087,372 -1.43(-3.96%)
Oct 01, 2019 37.47 37.48 36.03 36.11 10,128,095 -1.37(-3.66%)
Sep 30, 2019 37.50 37.58 37.01 37.48 7,591,572 +0.06(+0.16%)
Sep 27, 2019 37.84 37.97 36.97 37.42 6,879,400 -0.19(-0.51%)
Sep 26, 2019 37.36 37.89 37.17 37.61 8,337,758 +0.50(+1.35%)
Sep 25, 2019 36.76 37.25 36.44 37.11 8,460,697 +0.34(+0.92%)
Sep 24, 2019 37.34 37.49 36.55 36.77 8,020,679 -0.47(-1.26%)
Sep 23, 2019 36.79 37.43 36.57 37.24 8,231,662 -0.13(-0.35%)
Sep 20, 2019 38.06 38.07 37.29 37.37 18,827,400 -0.41(-1.09%)
Sep 19, 2019 38.25 38.35 37.74 37.78 4,948,415 -0.40(-1.05%)
Sep 18, 2019 38.15 38.35 37.92 38.18 6,019,791 -0.11(-0.29%)
Sep 17, 2019 37.20 38.42 36.85 38.29 11,401,568 +1.08(+2.90%)
Sep 16, 2019 37.97 38.16 36.97 37.21 15,649,587 -1.65(-4.25%)
Sep 13, 2019 39.47 39.58 38.78 38.86 10,133,500 -0.21(-0.54%)
Sep 12, 2019 39.41 39.49 38.90 39.07 6,981,875 -0.39(-0.99%)
Sep 11, 2019 39.40 39.54 38.86 39.46 6,979,690 -0.12(-0.30%)
Sep 10, 2019 39.20 39.68 38.84 39.58 7,233,592 +0.00(+0.00%)
Sep 09, 2019 39.06 39.78 38.95 39.58 7,543,855 +0.80(+2.06%)
Sep 06, 2019 38.92 38.93 38.52 38.78 5,012,600 +0.05(+0.13%)
Sep 05, 2019 38.62 39.54 38.62 38.73 10,747,007 +0.49(+1.28%)
Sep 04, 2019 37.31 38.31 37.24 38.24 8,105,851 +1.33(+3.60%)
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.