FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.11 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:57 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.15 37.22 36.56 36.84 10,476,661 -0.43(-1.15%)
Feb 27, 2017 36.92 37.36 36.86 37.27 10,091,775 +0.37(+1.00%)
Feb 24, 2017 36.87 37.19 36.57 36.90 13,060,100 -0.35(-0.94%)
Feb 23, 2017 37.94 38.07 37.19 37.25 13,141,633 -0.59(-1.56%)
Feb 22, 2017 37.89 38.10 37.79 37.84 9,102,533 +0.03(+0.08%)
Feb 21, 2017 37.60 38.10 37.42 37.81 14,514,835 +0.59(+1.59%)
Feb 17, 2017 37.22 37.22 37.22 0 +0.19(+0.51%)
Feb 16, 2017 37.11 37.16 36.82 37.03 9,369,129 -0.05(-0.13%)
Feb 15, 2017 36.95 37.11 36.61 37.08 15,674,128 -0.16(-0.43%)
Feb 14, 2017 36.72 37.40 36.67 37.24 31,399,633 +1.72(+4.84%)
Feb 13, 2017 35.38 35.54 35.18 35.52 10,127,611 +0.35(+1.00%)
Feb 10, 2017 35.21 35.32 35.08 35.17 10,321,844 +0.09(+0.26%)
Feb 09, 2017 35.14 35.40 35.02 35.08 14,829,722 -0.06(-0.17%)
Feb 08, 2017 35.20 35.33 34.72 35.14 16,866,157 +0.04(+0.11%)
Feb 07, 2017 35.75 35.96 34.80 35.10 39,464,140 -1.73(-4.70%)
Feb 06, 2017 36.41 36.83 36.26 36.83 13,925,124 +0.50(+1.38%)
Feb 03, 2017 35.92 36.33 35.68 36.33 13,962,154 +0.60(+1.68%)
Feb 02, 2017 36.08 36.14 35.47 35.73 11,891,981 -0.41(-1.13%)
Feb 01, 2017 36.68 37.11 35.86 36.14 13,742,736 -0.47(-1.28%)
Jan 31, 2017 36.25 36.65 36.12 36.61 10,679,036 +0.28(+0.77%)
Jan 30, 2017 36.84 36.90 36.13 36.33 11,786,029 -0.68(-1.84%)
Jan 27, 2017 37.52 37.59 36.88 37.01 10,228,614 -0.51(-1.36%)
Jan 26, 2017 38.10 38.25 37.37 37.52 10,807,480 -0.76(-1.99%)
Jan 25, 2017 37.71 38.38 37.60 38.28 20,742,505 +1.28(+3.46%)
Jan 24, 2017 36.70 37.24 36.68 37.00 11,599,966 +0.35(+0.95%)
Jan 23, 2017 37.01 37.13 36.38 36.65 11,603,298 -0.36(-0.97%)
Jan 20, 2017 37.42 37.42 36.76 37.01 14,001,523 -0.29(-0.78%)
Jan 19, 2017 37.63 37.84 37.16 37.30 8,262,417 -0.17(-0.45%)
Jan 18, 2017 37.45 37.58 37.12 37.47 11,218,136 +0.16(+0.43%)
Jan 17, 2017 37.34 37.69 37.17 37.31 8,224,034 -0.03(-0.08%)
Jan 13, 2017 37.34 37.34 37.34 0 -0.17(-0.45%)
Jan 12, 2017 38.00 38.15 37.06 37.51 16,828,951 -0.44(-1.16%)
Jan 11, 2017 37.54 38.11 37.22 37.95 19,548,380 +0.60(+1.61%)
Jan 10, 2017 36.19 38.16 36.05 37.35 34,801,166 +1.34(+3.72%)
Jan 09, 2017 36.12 36.53 35.86 36.01 15,204,536 +0.02(+0.06%)
Jan 06, 2017 36.41 36.54 35.93 35.99 13,240,094 -0.40(-1.10%)
Jan 05, 2017 37.01 37.05 36.06 36.39 15,635,055 -0.70(-1.89%)
Jan 04, 2017 35.60 37.24 35.47 37.09 23,350,217 +1.94(+5.52%)
Jan 03, 2017 34.98 35.57 34.84 35.15 10,903,740 +0.31(+0.89%)
Dec 30, 2016 34.84 34.84 34.84 0 -0.30(-0.85%)
Dec 29, 2016 35.25 35.48 35.12 35.14 4,416,468 -0.01(-0.03%)
Dec 28, 2016 35.74 35.80 35.13 35.15 8,451,852 -0.39(-1.10%)
Dec 27, 2016 35.80 35.93 35.50 35.54 6,008,507 -0.15(-0.42%)
Dec 23, 2016 35.69 35.69 35.69 0 +0.00(+0.00%)
Dec 22, 2016 36.29 36.40 35.63 35.69 9,909,687 -0.73(-2.00%)
Dec 21, 2016 36.50 36.69 36.35 36.42 6,669,726 -0.19(-0.52%)
Dec 20, 2016 36.40 36.73 36.23 36.61 8,795,249 +0.21(+0.58%)
Dec 19, 2016 36.49 36.73 36.15 36.40 10,959,611 +0.03(+0.08%)
Dec 16, 2016 36.40 36.41 36.10 36.37 23,751,554 +0.13(+0.36%)
Dec 15, 2016 35.87 36.39 35.79 36.24 18,213,761 +0.29(+0.81%)
Dec 14, 2016 36.30 36.78 35.93 35.95 19,795,020 -1.41(-3.77%)
Dec 13, 2016 37.15 37.44 36.95 37.36 9,126,197 +0.26(+0.70%)
Dec 12, 2016 37.51 37.74 37.01 37.10 15,574,965 -0.56(-1.49%)
Dec 09, 2016 36.41 37.68 36.41 37.66 26,434,231 +1.24(+3.40%)
Dec 08, 2016 36.19 36.46 36.04 36.42 14,515,329 +0.12(+0.33%)
Dec 07, 2016 35.18 36.54 35.16 36.30 26,618,663 +1.23(+3.51%)
Dec 06, 2016 35.09 35.16 34.91 35.07 11,867,215 +0.13(+0.37%)
Dec 05, 2016 35.35 35.46 34.91 34.94 12,425,687 -0.47(-1.33%)
Dec 02, 2016 36.25 36.30 35.30 35.41 22,753,352 -1.02(-2.80%)
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.