FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
38.72 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 34.00 34.22 32.92 33.45 8,455,500 -0.47(-1.39%)
Dec 28, 2018 33.95 34.73 33.68 33.92 8,677,900 -0.04(-0.12%)
Dec 27, 2018 33.07 34.00 32.39 33.96 13,357,742 +0.44(+1.31%)
Dec 26, 2018 32.58 33.53 31.46 33.52 12,489,187 +1.15(+3.55%)
Dec 24, 2018 32.65 32.94 32.25 32.37 9,110,100 -0.61(-1.85%)
Dec 21, 2018 34.23 34.85 32.96 32.98 21,381,000 -1.29(-3.76%)
Dec 20, 2018 34.93 35.35 33.84 34.27 14,827,827 -0.66(-1.89%)
Dec 19, 2018 35.01 36.20 34.69 34.93 11,879,866 +0.03(+0.09%)
Dec 18, 2018 35.02 35.53 34.69 34.90 8,492,444 +0.24(+0.69%)
Dec 17, 2018 34.94 35.62 34.46 34.66 10,674,245 -0.44(-1.25%)
Dec 14, 2018 35.00 35.70 34.85 35.10 8,415,400 -0.01(-0.03%)
Dec 13, 2018 35.96 36.18 35.06 35.11 8,530,724 -0.57(-1.60%)
Dec 12, 2018 35.23 36.04 35.23 35.68 10,324,879 +0.99(+2.85%)
Dec 11, 2018 35.55 35.75 34.65 34.69 12,224,434 +0.27(+0.78%)
Dec 10, 2018 34.55 34.78 33.46 34.42 12,320,030 -0.27(-0.78%)
Dec 07, 2018 35.44 35.93 34.55 34.69 9,236,800 -1.01(-2.83%)
Dec 06, 2018 35.74 35.75 34.91 35.70 14,523,347 -0.82(-2.25%)
Dec 04, 2018 38.22 38.30 36.50 36.52 14,234,700 -1.93(-5.02%)
Dec 03, 2018 39.00 39.61 38.37 38.45 17,142,187 +0.50(+1.32%)
Nov 30, 2018 36.74 38.00 36.66 37.95 18,108,700 +1.19(+3.24%)
Nov 29, 2018 36.79 36.96 36.30 36.76 7,771,923 -0.19(-0.51%)
Nov 28, 2018 36.76 37.00 35.94 36.95 12,432,408 +0.26(+0.71%)
Nov 27, 2018 37.27 37.55 36.21 36.69 25,551,670 -0.96(-2.55%)
Nov 26, 2018 36.14 38.75 36.05 37.65 30,353,759 +1.72(+4.79%)
Nov 23, 2018 35.33 36.11 35.20 35.93 4,231,300 +0.38(+1.07%)
Nov 21, 2018 35.55 35.55 35.55 0 +0.46(+1.31%)
Nov 20, 2018 35.10 35.62 34.85 35.09 10,332,920 -0.59(-1.65%)
Nov 19, 2018 35.75 35.97 35.41 35.68 11,591,073 -0.07(-0.20%)
Nov 16, 2018 35.32 35.79 35.01 35.75 11,681,400 +0.20(+0.56%)
Nov 15, 2018 34.91 35.59 33.85 35.55 17,669,756 +0.32(+0.91%)
Nov 14, 2018 36.20 36.32 34.98 35.23 10,883,387 -0.70(-1.95%)
Nov 13, 2018 35.92 36.65 35.71 35.93 8,593,220 +0.24(+0.67%)
Nov 12, 2018 35.64 36.04 35.45 35.69 10,061,085 -0.01(-0.03%)
Nov 09, 2018 36.12 36.44 35.35 35.70 9,037,500 -0.87(-2.38%)
Nov 08, 2018 36.41 36.89 36.29 36.57 10,716,209 -0.31(-0.84%)
Nov 07, 2018 36.73 37.00 36.37 36.88 9,456,489 +0.42(+1.15%)
Nov 06, 2018 36.18 36.56 36.09 36.46 11,187,749 +0.21(+0.58%)
Nov 05, 2018 36.00 36.39 35.85 36.25 11,471,650 +0.22(+0.61%)
Nov 02, 2018 36.80 37.28 35.55 36.03 13,268,300 -0.44(-1.21%)
Nov 01, 2018 36.24 36.69 35.69 36.47 15,227,430 -0.12(-0.33%)
Oct 31, 2018 35.97 37.05 35.40 36.59 37,774,966 +3.05(+9.09%)
Oct 30, 2018 33.18 33.92 33.02 33.54 16,285,423 +0.41(+1.24%)
Oct 29, 2018 34.11 34.30 32.73 33.13 19,547,808 +0.48(+1.47%)
Oct 26, 2018 31.68 32.88 31.63 32.65 18,038,600 +0.65(+2.03%)
Oct 25, 2018 31.19 32.20 31.07 32.00 16,762,938 +1.44(+4.71%)
Oct 24, 2018 31.79 32.06 30.56 30.56 18,779,709 -1.56(-4.86%)
Oct 23, 2018 30.94 32.40 30.89 32.12 16,575,992 +0.78(+2.49%)
Oct 22, 2018 31.45 31.59 31.03 31.34 11,051,995 +0.14(+0.45%)
Oct 19, 2018 30.72 31.47 30.57 31.20 12,754,600 +0.12(+0.39%)
Oct 18, 2018 31.71 31.81 30.97 31.08 14,349,209 -0.85(-2.66%)
Oct 17, 2018 32.06 32.29 31.58 31.93 9,098,344 -0.41(-1.27%)
Oct 16, 2018 32.46 32.54 31.86 32.34 11,876,965 +0.22(+0.68%)
Oct 15, 2018 31.69 32.45 31.67 32.12 13,621,122 +0.33(+1.04%)
Oct 12, 2018 32.74 32.74 31.49 31.79 14,950,700 -0.52(-1.61%)
Oct 11, 2018 32.61 33.50 32.19 32.31 18,015,064 -0.29(-0.89%)
Oct 10, 2018 32.60 32.96 32.12 32.60 17,223,906 -0.05(-0.15%)
Oct 09, 2018 34.00 34.00 32.59 32.65 19,919,122 -1.60(-4.67%)
Oct 08, 2018 33.82 34.27 33.75 34.25 8,405,686 +0.13(+0.38%)
Oct 05, 2018 34.41 34.51 33.97 34.12 10,748,600 -0.13(-0.38%)
Oct 04, 2018 34.11 34.66 33.95 34.25 18,911,605 +0.25(+0.74%)
Oct 03, 2018 35.02 35.05 33.77 34.00 28,298,729 +0.70(+2.10%)
Oct 02, 2018 33.95 34.34 33.20 33.30 22,730,705 -0.90(-2.63%)
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.