FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.31 USD  -0.11 (-0.31%)
Official Closing Price  /  Updated: 7:50 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2016 31.01 31.59 31.00 31.43 10,208,996 +0.44(+1.42%)
Mar 30, 2016 31.44 31.67 30.96 30.99 13,377,601 -0.20(-0.64%)
Mar 29, 2016 31.04 31.27 30.58 31.19 13,667,255 +0.17(+0.55%)
Mar 28, 2016 31.13 31.25 30.94 31.02 6,109,293 +0.06(+0.19%)
Mar 24, 2016 30.88 30.96 30.96 30.96 12,041,000 -0.35(-1.12%)
Mar 23, 2016 31.92 31.93 31.17 31.31 9,106,148 -0.59(-1.85%)
Mar 22, 2016 32.08 32.21 31.76 31.90 8,195,586 -0.18(-0.56%)
Mar 21, 2016 32.11 32.19 31.75 32.08 7,396,592 +0.12(+0.38%)
Mar 18, 2016 32.08 32.38 31.91 31.96 15,431,567 +0.00(+0.00%)
Mar 17, 2016 31.73 32.10 31.64 31.96 11,294,914 +0.27(+0.85%)
Mar 16, 2016 30.83 31.76 30.83 31.69 9,990,936 +0.64(+2.06%)
Mar 15, 2016 30.86 31.08 30.44 31.05 8,983,477 -0.13(-0.42%)
Mar 14, 2016 31.18 31.39 30.90 31.18 9,353,056 -0.08(-0.26%)
Mar 11, 2016 31.05 31.33 30.98 31.26 13,363,019 +0.44(+1.43%)
Mar 10, 2016 30.72 30.88 30.27 30.82 15,092,689 +0.28(+0.92%)
Mar 09, 2016 30.47 30.63 30.20 30.54 12,158,796 -0.14(-0.46%)
Mar 08, 2016 31.40 31.40 30.46 30.68 16,790,156 -0.91(-2.88%)
Mar 07, 2016 31.31 31.78 31.19 31.59 11,373,180 +0.22(+0.70%)
Mar 04, 2016 31.22 31.51 31.06 31.37 13,963,228 +0.30(+0.97%)
Mar 03, 2016 30.26 31.22 30.20 31.07 18,339,899 +0.92(+3.05%)
Mar 02, 2016 30.00 30.32 29.84 30.15 12,094,359 +0.14(+0.47%)
Mar 01, 2016 30.02 30.23 28.92 30.01 21,005,860 +0.57(+1.94%)
Feb 29, 2016 29.37 29.80 29.29 29.44 10,321,926 -0.19(-0.64%)
Feb 26, 2016 29.73 29.96 29.54 29.63 15,778,315 +0.13(+0.44%)
Feb 25, 2016 28.83 29.51 28.55 29.50 11,903,268 +0.66(+2.29%)
Feb 24, 2016 28.72 28.90 27.81 28.84 20,986,144 -0.54(-1.84%)
Feb 23, 2016 29.41 29.82 29.28 29.38 9,948,121 -0.25(-0.84%)
Feb 22, 2016 28.78 29.64 29.03 29.63 12,205,700 +0.85(+2.95%)
Feb 19, 2016 28.88 28.98 28.38 28.78 12,362,341 -0.25(-0.86%)
Feb 18, 2016 29.45 29.55 28.92 29.03 12,157,335 -0.24(-0.82%)
Feb 17, 2016 28.86 29.35 28.70 29.27 13,253,405 +0.69(+2.41%)
Feb 16, 2016 28.00 28.59 27.76 28.58 14,619,835 +0.87(+3.14%)
Feb 12, 2016 27.23 27.71 27.71 27.71 11,041,000 +0.81(+3.01%)
Feb 11, 2016 27.48 28.08 26.69 26.90 25,159,884 -0.81(-2.92%)
Feb 10, 2016 28.12 28.64 27.69 27.71 15,158,321 -0.16(-0.57%)
Feb 09, 2016 28.13 28.87 27.77 27.87 21,648,517 -0.81(-2.82%)
Feb 08, 2016 28.28 28.84 28.05 28.68 19,169,828 +0.14(+0.49%)
Feb 05, 2016 28.67 29.20 28.42 28.54 14,125,220 -0.10(-0.35%)
Feb 04, 2016 28.94 29.21 28.10 28.64 20,999,876 -0.28(-0.97%)
Feb 03, 2016 30.10 30.24 28.18 28.92 29,059,278 -0.73(-2.46%)
Feb 02, 2016 29.99 30.19 28.87 29.65 23,749,418 -0.46(-1.53%)
Feb 01, 2016 29.46 30.24 29.10 30.11 13,828,140 +0.47(+1.59%)
Jan 29, 2016 29.17 29.64 29.02 29.64 13,445,773 +0.62(+2.14%)
Jan 28, 2016 29.47 29.48 28.40 29.02 16,397,293 -0.19(-0.65%)
Jan 27, 2016 29.72 29.90 29.00 29.21 12,921,047 -0.44(-1.48%)
Jan 26, 2016 29.41 29.75 29.04 29.65 11,655,959 +0.42(+1.44%)
Jan 25, 2016 29.33 29.59 29.01 29.23 33,627,093 -0.05(-0.17%)
Jan 22, 2016 30.16 30.29 29.03 29.28 18,302,779 -0.27(-0.91%)
Jan 21, 2016 29.46 30.14 29.07 29.55 15,841,777 +0.13(+0.44%)
Jan 20, 2016 28.86 29.90 28.32 29.42 21,480,536 +0.02(+0.07%)
Jan 19, 2016 29.93 30.00 28.91 29.40 17,823,481 -0.17(-0.57%)
Jan 15, 2016 29.46 29.57 29.57 29.57 26,698,100 -0.73(-2.41%)
Jan 14, 2016 30.81 30.89 29.45 30.30 27,104,290 -0.19(-0.62%)
Jan 13, 2016 31.83 31.90 30.09 30.49 31,575,597 +0.19(+0.63%)
Jan 12, 2016 30.63 30.75 29.80 30.30 13,398,035 +0.05(+0.17%)
Jan 11, 2016 30.37 30.48 29.68 30.25 16,864,260 +0.72(+2.44%)
Jan 08, 2016 30.46 30.70 29.42 29.53 16,447,961 -0.46(-1.53%)
Jan 07, 2016 30.26 30.82 29.83 29.99 21,030,042 -1.28(-4.09%)
Jan 06, 2016 31.95 31.98 31.01 31.27 27,514,380 -1.16(-3.58%)
Jan 05, 2016 33.33 33.41 32.18 32.43 19,754,608 -0.88(-2.64%)
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.