FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
38.59 USD  -0.13 (-0.34%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 36.34 36.34 36.34 0 +0.87(+2.45%)
Mar 28, 2018 35.01 35.79 34.90 35.47 17,905,523 +0.60(+1.72%)
Mar 27, 2018 36.02 36.03 34.50 34.87 17,672,474 -1.12(-3.11%)
Mar 26, 2018 35.94 36.05 35.30 35.99 9,320,238 +0.82(+2.33%)
Mar 23, 2018 36.42 36.59 35.13 35.17 13,234,021 -1.18(-3.25%)
Mar 22, 2018 37.23 37.33 36.28 36.35 15,154,539 -1.23(-3.27%)
Mar 21, 2018 37.16 38.02 37.10 37.58 11,568,419 +0.69(+1.87%)
Mar 20, 2018 37.13 37.25 36.74 36.89 8,494,780 -0.12(-0.32%)
Mar 19, 2018 37.93 37.98 36.55 37.01 12,103,115 -0.93(-2.45%)
Mar 16, 2018 37.92 38.15 37.69 37.94 10,305,037 +0.09(+0.24%)
Mar 15, 2018 37.97 37.99 37.59 37.85 8,140,097 +0.16(+0.42%)
Mar 14, 2018 38.48 38.61 37.65 37.69 13,363,793 -0.32(-0.84%)
Mar 13, 2018 37.97 38.54 37.87 38.01 12,403,401 +0.18(+0.48%)
Mar 12, 2018 37.87 37.99 37.58 37.83 11,346,449 -0.01(-0.03%)
Mar 09, 2018 37.85 38.08 37.66 37.84 12,272,186 +0.00(+0.00%)
Mar 08, 2018 37.64 37.90 37.22 37.84 13,083,548 +0.10(+0.26%)
Mar 07, 2018 37.84 37.16 37.74 15,047,934 -0.19(-0.50%)
Mar 06, 2018 38.02 38.08 37.54 37.93 12,146,099 +0.19(+0.50%)
Mar 05, 2018 37.33 37.90 37.12 37.74 12,010,313 +0.31(+0.83%)
Mar 02, 2018 37.47 37.61 36.59 37.43 24,060,510 -0.36(-0.95%)
Mar 01, 2018 39.59 39.59 37.41 37.79 26,178,073 -1.56(-3.96%)
Feb 28, 2018 39.62 40.15 39.31 39.35 22,848,491 -0.82(-2.04%)
Feb 27, 2018 41.49 41.54 40.12 40.17 12,719,114 -1.37(-3.30%)
Feb 26, 2018 41.08 41.62 40.75 41.54 9,386,218 +0.63(+1.54%)
Feb 23, 2018 41.05 41.14 40.58 40.91 6,424,209 +0.00(+0.00%)
Feb 22, 2018 40.91 8,782,397 +0.35(+0.86%)
Feb 21, 2018 40.75 41.30 40.51 40.56 9,084,743 -0.21(-0.52%)
Feb 20, 2018 40.90 41.24 40.59 40.77 7,813,227 -0.32(-0.78%)
Feb 16, 2018 41.09 41.09 41.09 0 -0.76(-1.82%)
Feb 15, 2018 42.19 41.43 41.85 9,715,684 +0.04(+0.10%)
Feb 14, 2018 41.03 41.91 40.93 41.81 10,270,895 +0.41(+0.99%)
Feb 13, 2018 41.37 41.40 8,926,849 -0.60(-1.43%)
Feb 12, 2018 41.95 42.62 41.61 42.00 19,375,860 +0.54(+1.30%)
Feb 09, 2018 41.16 41.97 40.23 41.46 19,597,996 +0.71(+1.74%)
Feb 08, 2018 42.46 42.71 40.74 40.75 18,029,891 -1.64(-3.87%)
Feb 07, 2018 41.80 42.41 41.68 42.39 19,390,316 +0.53(+1.27%)
Feb 06, 2018 40.06 42.23 40.01 41.86 26,017,638 +1.76(+4.39%)
Feb 05, 2018 40.98 41.33 39.79 40.10 19,552,903 -0.90(-2.20%)
Feb 02, 2018 42.22 42.27 40.85 41.00 13,982,144 -1.43(-3.37%)
Feb 01, 2018 42.36 42.04 42.43 9,629,832 +0.02(+0.05%)
Jan 31, 2018 42.78 42.95 42.14 42.41 19,736,998 -0.29(-0.68%)
Jan 30, 2018 42.83 43.13 42.80 42.70 8,457,938 -0.32(-0.74%)
Jan 29, 2018 43.47 43.78 42.98 43.02 8,176,781 -0.47(-1.08%)
Jan 26, 2018 43.32 43.56 42.99 43.49 9,131,233 +0.33(+0.76%)
Jan 25, 2018 44.46 44.48 42.97 43.16 11,385,341 -1.00(-2.26%)
Jan 24, 2018 43.50 44.40 43.45 44.16 11,321,155 +0.78(+1.80%)
Jan 23, 2018 43.34 43.44 42.90 43.38 14,084,329 +0.09(+0.21%)
Jan 22, 2018 43.16 43.42 42.82 43.29 19,551,428 +0.14(+0.32%)
Jan 19, 2018 44.05 44.09 43.04 43.15 14,470,776 -0.71(-1.62%)
Jan 18, 2018 44.18 44.19 43.64 43.86 11,867,697 -0.17(-0.39%)
Jan 17, 2018 44.01 44.27 43.40 44.03 15,849,530 -0.16(-0.36%)
Jan 16, 2018 45.10 45.42 43.75 44.19 20,167,365 +0.12(+0.27%)
Jan 12, 2018 44.07 44.07 44.07 0 -0.12(-0.27%)
Jan 11, 2018 43.28 44.27 43.15 44.19 11,245,443 +1.19(+2.77%)
Jan 10, 2018 43.84 44.14 42.61 43.00 18,279,418 -1.05(-2.38%)
Jan 09, 2018 44.31 44.59 43.74 44.05 7,767,903 -0.17(-0.38%)
Jan 08, 2018 44.04 44.59 43.52 44.22 13,099,532 +0.21(+0.48%)
Jan 05, 2018 44.50 44.64 43.96 44.01 9,643,317 -0.13(-0.29%)
Jan 04, 2018 43.09 44.25 43.01 44.14 17,297,394 +1.32(+3.08%)
Jan 03, 2018 42.21 42.95 42.20 42.82 14,590,777 +1.02(+2.44%)
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.