FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.07 USD  +0.83 (+2.36%)
Streaming Delayed Price  /  Updated: 1:19 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2015 34.88 35.75 34.86 35.57 11,858,332 +0.66(+1.89%)
Oct 30, 2015 34.85 35.20 34.46 34.91 10,723,880 +0.16(+0.46%)
Oct 29, 2015 35.04 35.05 34.11 34.75 12,087,595 -0.47(-1.33%)
Oct 28, 2015 34.99 35.30 34.65 35.22 9,668,647 +0.25(+0.71%)
Oct 27, 2015 35.39 35.49 34.74 34.97 15,536,048 -0.70(-1.96%)
Oct 26, 2015 35.90 35.94 35.26 35.67 14,010,782 -0.28(-0.78%)
Oct 23, 2015 35.54 36.05 35.41 35.95 18,277,810 +0.53(+1.50%)
Oct 22, 2015 35.64 35.77 34.98 35.42 22,708,083 +0.00(+0.00%)
Oct 21, 2015 34.96 35.87 34.72 35.42 37,243,105 +1.94(+5.79%)
Oct 20, 2015 33.18 33.88 33.08 33.48 11,847,237 +0.24(+0.72%)
Oct 19, 2015 33.00 33.29 32.80 33.24 10,083,657 +0.09(+0.27%)
Oct 16, 2015 33.37 33.46 32.88 33.15 9,445,809 -0.17(-0.51%)
Oct 15, 2015 33.55 33.66 33.16 33.32 10,844,287 -0.01(-0.03%)
Oct 14, 2015 33.20 33.50 32.92 33.33 11,974,025 +0.20(+0.60%)
Oct 13, 2015 32.85 33.37 32.71 33.13 11,789,180 +0.11(+0.33%)
Oct 12, 2015 33.04 33.16 32.62 33.02 10,766,373 +0.07(+0.21%)
Oct 09, 2015 33.34 33.63 32.79 32.95 14,169,091 -0.48(-1.44%)
Oct 08, 2015 32.95 33.51 32.86 33.43 12,909,782 +0.38(+1.15%)
Oct 07, 2015 32.45 33.19 32.41 33.05 15,760,503 +0.83(+2.58%)
Oct 06, 2015 31.81 32.38 31.81 32.22 14,214,828 +0.46(+1.45%)
Oct 05, 2015 31.90 32.16 31.52 31.76 15,406,573 +0.03(+0.09%)
Oct 02, 2015 30.20 31.76 30.16 31.73 16,596,611 +1.06(+3.46%)
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.