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: 6:50 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 34.30 34.64 34.20 34.58 14,171,639 +0.13(+0.38%)
May 29, 2014 34.60 34.65 34.25 34.45 10,865,232 -0.14(-0.40%)
May 28, 2014 34.09 34.62 33.96 34.59 12,540,485 +0.65(+1.92%)
May 27, 2014 33.92 33.98 33.77 33.94 8,593,965 +0.31(+0.92%)
May 23, 2014 33.49 33.63 33.63 33.63 8,267,100 +0.18(+0.55%)
May 22, 2014 33.39 33.70 33.31 33.45 6,342,597 -0.01(-0.04%)
May 21, 2014 33.15 33.62 33.10 33.46 12,355,057 +0.39(+1.18%)
May 20, 2014 34.16 34.30 32.96 33.07 24,821,927 -1.18(-3.45%)
May 19, 2014 33.84 34.35 33.80 34.25 8,979,390 +0.25(+0.74%)
May 16, 2014 33.75 34.65 33.49 34.00 21,487,112 -0.36(-1.05%)
May 15, 2014 34.61 34.75 33.83 34.36 18,070,934 -0.58(-1.66%)
May 14, 2014 35.10 35.11 34.80 34.94 10,495,273 -0.21(-0.60%)
May 13, 2014 34.84 35.19 34.60 35.15 8,963,122 +0.33(+0.95%)
May 12, 2014 34.38 34.94 34.38 34.82 9,440,407 +0.59(+1.72%)
May 09, 2014 34.80 34.90 34.15 34.23 16,803,486 -0.62(-1.78%)
May 08, 2014 34.98 35.43 34.73 34.85 10,223,008 -0.22(-0.63%)
May 07, 2014 34.96 35.11 34.61 35.07 9,228,606 +0.32(+0.92%)
May 06, 2014 35.07 35.14 34.75 34.75 9,984,726 +0.00(+0.00%)
May 05, 2014 34.84 34.89 34.63 34.75 8,360,418 -0.22(-0.63%)
May 02, 2014 35.03 35.33 34.86 34.97 11,397,359 +0.07(+0.20%)
May 01, 2014 34.67 35.40 34.54 34.90 19,522,129 +0.42(+1.22%)
Apr 30, 2014 33.84 34.54 33.84 34.48 13,861,986 +0.49(+1.44%)
Apr 29, 2014 33.70 34.10 33.62 33.99 12,087,485 +0.23(+0.68%)
Apr 28, 2014 33.93 33.94 33.51 33.76 20,098,864 +0.04(+0.12%)
Apr 25, 2014 33.55 34.08 33.55 33.72 16,032,786 -0.45(-1.32%)
Apr 24, 2014 35.50 35.70 33.52 34.17 33,263,890 -0.22(-0.64%)
Apr 23, 2014 34.29 34.61 34.10 34.39 16,059,858 +0.16(+0.47%)
Apr 22, 2014 34.03 34.44 34.00 34.23 12,251,449 +0.25(+0.74%)
Apr 21, 2014 33.95 34.21 33.75 33.98 9,884,954 +0.00(+0.00%)
Apr 17, 2014 33.83 33.98 33.98 33.98 12,351,100 +0.01(+0.03%)
Apr 16, 2014 33.69 33.99 33.32 33.97 18,109,705 +0.61(+1.83%)
Apr 15, 2014 32.81 33.44 32.29 33.36 23,390,909 +0.81(+2.49%)
Apr 14, 2014 32.29 32.88 32.15 32.55 18,722,113 +0.62(+1.94%)
Apr 11, 2014 33.00 33.09 31.70 31.93 45,765,198 -1.37(-4.11%)
Apr 10, 2014 33.71 34.06 33.30 33.30 34,243,091 -0.32(-0.95%)
Apr 09, 2014 33.90 34.24 33.60 33.62 32,872,867 -0.91(-2.64%)
Apr 08, 2014 34.15 34.60 33.85 34.53 20,171,251 +0.42(+1.23%)
Apr 07, 2014 34.67 34.73 33.82 34.11 24,325,984 -0.70(-2.01%)
Apr 04, 2014 35.58 35.70 34.65 34.81 20,368,865 -0.63(-1.78%)
Apr 03, 2014 34.94 35.50 34.73 35.44 20,457,025 +0.56(+1.61%)
Apr 02, 2014 34.65 35.05 34.38 34.88 41,739,314 +0.54(+1.57%)
Apr 01, 2014 34.50 35.14 34.32 34.34 46,393,956 -0.08(-0.23%)
Mar 31, 2014 34.53 34.79 33.95 34.42 24,149,047 -0.31(-0.89%)
Mar 28, 2014 34.64 35.02 34.56 34.73 19,175,444 +0.22(+0.64%)
Mar 27, 2014 34.28 34.99 34.11 34.51 16,324,896 +0.29(+0.85%)
Mar 26, 2014 34.68 34.74 34.20 34.22 16,974,117 -0.29(-0.84%)
Mar 25, 2014 35.13 35.18 34.19 34.51 24,785,364 -0.63(-1.79%)
Mar 24, 2014 34.69 35.17 34.28 35.14 21,441,049 +0.13(+0.37%)
Mar 21, 2014 35.39 35.50 34.78 35.01 24,016,569 -0.25(-0.71%)
Mar 20, 2014 34.79 35.27 34.40 35.26 14,452,228 +0.35(+1.00%)
Mar 19, 2014 35.28 35.33 34.60 34.91 14,226,881 -0.26(-0.74%)
Mar 18, 2014 34.68 35.24 34.50 35.17 21,262,435 +0.54(+1.56%)
Mar 17, 2014 34.14 34.69 33.71 34.63 29,691,826 +0.54(+1.58%)
Mar 14, 2014 33.85 34.56 33.57 34.09 31,908,641 +0.00(+0.00%)
Mar 13, 2014 35.04 35.16 33.87 34.09 38,777,826 -0.77(-2.21%)
Mar 12, 2014 34.76 35.25 34.37 34.86 46,288,568 -0.32(-0.91%)
Mar 11, 2014 37.00 37.12 35.02 35.18 41,002,177 -1.91(-5.15%)
Mar 10, 2014 37.56 37.56 36.76 37.09 17,543,999 -0.60(-1.59%)
Mar 07, 2014 37.94 38.01 37.45 37.69 17,560,314 +0.15(+0.40%)
Mar 06, 2014 37.87 38.05 37.54 37.54 19,104,344 +0.02(+0.05%)
Mar 05, 2014 37.54 38.05 37.33 37.52 28,448,651 +0.59(+1.60%)
Mar 04, 2014 36.53 36.99 36.43 36.93 17,884,050 +0.72(+1.99%)
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.