FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.27 USD  -0.04 (-0.11%)
Streaming Delayed Price  /  Updated: 8:35 AM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.99 40.99 40.99 0 -0.39(-0.94%)
Dec 28, 2017 41.34 41.44 41.20 41.38 5,004,863 +0.07(+0.17%)
Dec 27, 2017 41.76 41.85 41.30 41.31 4,932,813 -0.49(-1.17%)
Dec 26, 2017 41.86 42.09 41.63 41.80 3,369,417 -0.22(-0.52%)
Dec 22, 2017 42.30 42.31 41.81 42.02 4,907,093 -0.14(-0.33%)
Dec 21, 2017 42.58 42.75 42.13 42.16 10,144,238 -0.36(-0.85%)
Dec 20, 2017 42.74 42.78 42.39 42.52 8,636,504 +0.03(+0.07%)
Dec 19, 2017 42.71 42.80 42.46 42.49 13,258,408 +0.34(+0.81%)
Dec 18, 2017 41.27 42.32 41.25 42.15 22,134,715 +1.20(+2.93%)
Dec 15, 2017 40.92 41.33 40.92 40.95 24,491,654 +0.14(+0.34%)
Dec 14, 2017 41.38 41.44 40.70 40.81 9,276,228 -0.59(-1.43%)
Dec 13, 2017 41.54 41.90 41.39 41.40 9,968,901 -0.13(-0.31%)
Dec 12, 2017 41.53 41.77 41.26 41.53 8,836,636 -0.14(-0.34%)
Dec 11, 2017 41.88 41.93 41.56 41.67 14,112,282 -0.35(-0.83%)
Dec 08, 2017 41.99 42.30 41.84 42.02 13,658,737 +0.00(+0.00%)
Dec 07, 2017 42.26 42.39 41.54 42.02 16,450,038 -0.13(-0.31%)
Dec 06, 2017 42.69 42.14 42.15 12,866,466 -0.65(-1.52%)
Dec 05, 2017 43.01 43.06 42.52 42.80 11,301,440 -0.25(-0.58%)
Dec 04, 2017 43.20 43.42 42.92 43.05 14,024,416 +0.26(+0.61%)
Dec 01, 2017 43.19 43.25 42.13 42.79 19,324,718 -0.30(-0.70%)
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%)
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.