FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
34.65 USD  -0.64 (-1.81%)
Official Closing Price  /  Updated: 7:56 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 36.49 36.58 35.85 35.97 15,806,269 -0.42(-1.15%)
May 28, 2015 36.11 36.48 35.97 36.39 18,063,918 +0.58(+1.62%)
May 27, 2015 35.52 35.81 35.43 35.81 10,057,747 +0.29(+0.82%)
May 26, 2015 35.45 35.60 35.43 35.52 12,566,344 -0.18(-0.50%)
May 22, 2015 35.52 35.70 35.70 35.70 9,648,200 +0.12(+0.34%)
May 21, 2015 35.00 35.66 35.00 35.58 16,015,876 +0.56(+1.60%)
May 20, 2015 35.24 35.30 34.66 35.02 12,926,284 -0.10(-0.28%)
May 19, 2015 35.17 35.24 34.96 35.12 9,856,696 +0.07(+0.20%)
May 18, 2015 34.97 35.21 34.85 35.05 10,285,176 +0.14(+0.40%)
May 15, 2015 34.70 34.98 34.70 34.91 9,778,760 +0.26(+0.75%)
May 14, 2015 35.00 35.04 34.53 34.65 12,645,263 -0.15(-0.43%)
May 13, 2015 34.78 34.97 34.71 34.80 9,197,485 +0.06(+0.17%)
May 12, 2015 34.96 34.96 34.51 34.74 14,049,298 -0.48(-1.36%)
May 11, 2015 35.30 35.59 35.17 35.22 8,833,144 -0.10(-0.28%)
May 08, 2015 35.05 35.46 35.03 35.32 12,787,003 +0.44(+1.26%)
May 07, 2015 34.64 35.03 34.55 34.88 14,033,685 +0.11(+0.32%)
May 06, 2015 35.14 35.23 34.55 34.77 13,075,631 -0.24(-0.69%)
May 05, 2015 35.40 35.52 34.99 35.01 11,068,061 -0.39(-1.10%)
May 04, 2015 35.50 35.72 35.40 35.40 12,020,149 -0.02(-0.06%)
May 01, 2015 35.17 35.47 34.81 35.42 15,307,418 +0.36(+1.03%)
Apr 30, 2015 35.26 35.43 34.93 35.06 15,784,001 -0.45(-1.27%)
Apr 29, 2015 35.50 35.70 35.24 35.51 11,907,293 -0.21(-0.59%)
Apr 28, 2015 35.75 35.96 35.17 35.72 14,857,347 -0.06(-0.17%)
Apr 27, 2015 35.65 35.95 35.56 35.78 15,496,859 +0.19(+0.53%)
Apr 24, 2015 35.72 35.81 35.44 35.59 21,252,471 -0.33(-0.92%)
Apr 23, 2015 36.25 36.30 35.58 35.92 41,819,813 -1.24(-3.34%)
Apr 22, 2015 37.13 37.22 36.67 37.16 16,006,651 +0.00(+0.00%)
Apr 21, 2015 37.33 37.45 36.83 37.16 17,130,529 +0.05(+0.13%)
Apr 20, 2015 36.95 37.17 36.75 37.11 13,880,559 +0.47(+1.28%)
Apr 17, 2015 36.83 36.85 36.50 36.64 14,375,154 -0.44(-1.19%)
Apr 16, 2015 37.13 37.18 36.74 37.08 12,225,840 +0.14(+0.38%)
Apr 15, 2015 36.82 37.08 36.65 36.94 13,730,033 +0.46(+1.26%)
Apr 14, 2015 36.46 36.82 36.44 36.48 12,989,688 +0.08(+0.22%)
Apr 13, 2015 36.63 36.86 36.38 36.40 13,530,358 -0.17(-0.46%)
Apr 10, 2015 36.74 36.78 36.37 36.57 16,768,879 +0.28(+0.77%)
Apr 09, 2015 36.10 36.39 36.03 36.29 15,458,119 +0.18(+0.50%)
Apr 08, 2015 35.89 36.19 35.75 36.11 27,460,319 +0.38(+1.06%)
Apr 07, 2015 35.99 36.09 35.64 35.73 56,221,706 -0.93(-2.54%)
Apr 06, 2015 36.26 36.97 36.21 36.66 13,034,588 +0.16(+0.44%)
Apr 02, 2015 36.61 36.50 36.50 36.50 16,517,700 -0.24(-0.65%)
Apr 01, 2015 37.27 37.37 36.56 36.74 16,631,209 -0.76(-2.03%)
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%)
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.