FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
34.31 USD  -0.57 (-1.63%)
Official Closing Price  /  Updated: 7:56 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.68 38.04 37.47 37.50 12,633,263 -0.18(-0.48%)
Mar 30, 2015 37.58 37.87 37.53 37.68 9,980,316 +0.37(+0.99%)
Mar 27, 2015 37.34 37.48 37.08 37.31 9,237,616 -0.04(-0.11%)
Mar 26, 2015 37.70 37.79 37.15 37.35 13,814,159 -0.03(-0.08%)
Mar 25, 2015 37.88 37.91 37.37 37.38 10,209,799 -0.47(-1.24%)
Mar 24, 2015 38.52 38.52 37.75 37.85 15,853,654 -0.74(-1.92%)
Mar 23, 2015 38.81 38.99 38.59 38.59 11,589,296 -0.28(-0.72%)
Mar 20, 2015 38.76 38.93 38.55 38.87 19,769,673 +0.22(+0.57%)
Mar 19, 2015 38.45 38.78 38.29 38.65 11,255,677 +0.15(+0.39%)
Mar 18, 2015 38.17 38.60 37.78 38.50 19,015,621 +0.21(+0.55%)
Mar 17, 2015 38.15 38.47 38.06 38.29 9,702,275 -0.29(-0.75%)
Mar 16, 2015 38.27 38.60 38.21 38.58 11,218,520 +0.53(+1.39%)
Mar 13, 2015 38.39 38.39 37.73 38.05 11,404,195 -0.38(-0.99%)
Mar 12, 2015 37.86 38.47 37.84 38.43 13,985,996 +0.65(+1.72%)
Mar 11, 2015 37.60 38.13 37.52 37.78 13,191,228 +0.23(+0.61%)
Mar 10, 2015 37.43 37.78 37.15 37.55 20,314,007 -0.11(-0.29%)
Mar 09, 2015 37.55 37.81 37.32 37.66 22,977,377 +0.82(+2.23%)
Mar 06, 2015 37.46 37.55 36.73 36.84 13,764,204 -0.77(-2.05%)
Mar 05, 2015 37.64 37.82 37.56 37.61 6,619,973 +0.04(+0.11%)
Mar 04, 2015 37.63 37.80 37.30 37.57 12,736,183 -0.23(-0.61%)
Mar 03, 2015 37.38 37.81 37.30 37.80 10,028,010 +0.19(+0.51%)
Mar 02, 2015 37.31 37.71 37.36 37.61 11,232,830 +0.30(+0.80%)
Feb 27, 2015 37.38 37.45 37.11 37.31 10,490,184 -0.25(-0.67%)
Feb 26, 2015 37.81 38.13 37.51 37.56 10,707,873 -0.30(-0.79%)
Feb 25, 2015 37.79 37.96 37.67 37.86 11,156,883 +0.11(+0.29%)
Feb 24, 2015 37.62 37.91 37.58 37.75 8,561,621 +0.06(+0.16%)
Feb 23, 2015 37.62 37.77 37.33 37.69 10,970,652 +0.04(+0.11%)
Feb 20, 2015 37.49 37.72 37.16 37.65 9,345,203 +0.14(+0.37%)
Feb 19, 2015 37.03 37.61 36.98 37.51 11,776,752 +0.32(+0.86%)
Feb 18, 2015 37.25 37.47 37.13 37.19 8,512,724 -0.05(-0.13%)
Feb 17, 2015 37.20 37.47 37.05 37.24 13,146,070 -0.38(-1.01%)
Feb 13, 2015 37.93 37.62 37.62 37.62 14,696,300 -0.40(-1.05%)
Feb 12, 2015 37.85 38.18 37.73 38.02 15,536,179 +0.35(+0.93%)
Feb 11, 2015 37.51 37.86 37.28 37.67 22,610,100 +0.15(+0.40%)
Feb 10, 2015 37.28 37.55 36.40 37.52 32,347,477 +1.52(+4.22%)
Feb 09, 2015 35.79 36.10 35.51 36.00 14,797,019 +0.00(+0.00%)
Feb 06, 2015 36.26 36.54 35.92 36.00 16,320,448 -0.25(-0.69%)
Feb 05, 2015 36.28 36.60 36.01 36.25 20,839,090 +0.42(+1.17%)
Feb 04, 2015 35.27 35.98 34.70 35.83 49,295,961 +1.85(+5.44%)
Feb 03, 2015 33.50 34.20 33.44 33.98 26,188,680 +0.87(+2.63%)
Feb 02, 2015 32.67 33.15 32.44 33.11 18,396,081 +0.49(+1.50%)
Jan 30, 2015 32.88 33.15 32.62 32.62 19,166,536 -0.54(-1.63%)
Jan 29, 2015 32.91 33.34 32.36 33.16 15,818,999 +0.32(+0.97%)
Jan 28, 2015 33.51 33.57 32.75 32.84 16,935,584 -0.58(-1.74%)
Jan 27, 2015 33.40 33.69 33.15 33.42 14,793,333 -0.28(-0.83%)
Jan 26, 2015 33.71 34.04 33.60 33.70 10,824,656 -0.05(-0.15%)
Jan 23, 2015 33.90 34.18 33.71 33.75 13,990,222 -0.07(-0.21%)
Jan 22, 2015 34.15 34.18 33.31 33.82 14,261,091 -0.07(-0.21%)
Jan 21, 2015 33.82 34.12 33.52 33.89 14,349,749 -0.04(-0.12%)
Jan 20, 2015 33.90 34.01 33.35 33.93 11,973,627 +0.25(+0.74%)
Jan 16, 2015 33.31 33.79 33.27 33.68 17,780,004 +0.25(+0.75%)
Jan 15, 2015 34.78 34.87 33.38 33.43 19,436,302 -0.87(-2.54%)
Jan 14, 2015 34.36 34.57 33.59 34.30 27,170,755 -0.95(-2.70%)
Jan 13, 2015 36.08 36.40 34.68 35.25 21,892,853 -0.59(-1.65%)
Jan 12, 2015 35.81 35.94 35.47 35.84 10,587,405 +0.25(+0.70%)
Jan 09, 2015 36.21 36.37 35.41 35.59 14,690,589 -0.61(-1.69%)
Jan 08, 2015 36.06 36.45 35.80 36.20 15,118,911 +0.36(+1.00%)
Jan 07, 2015 35.23 35.95 35.04 35.84 19,316,844 +0.99(+2.84%)
Jan 06, 2015 34.41 35.22 34.10 34.85 17,747,433 +0.52(+1.51%)
Jan 05, 2015 34.98 35.25 34.07 34.33 16,112,453 -0.51(-1.46%)
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.