FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
37.10 USD  -0.09 (-0.25%)
Streaming Delayed Price  /  Updated: 9:32 AM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 41.65 42.77 41.27 42.70 59,924,594 +4.87(+12.87%)
May 30, 2018 37.50 37.87 37.48 37.83 11,820,714 +0.45(+1.20%)
May 29, 2018 38.01 38.05 37.27 37.38 12,342,475 -0.92(-2.40%)
May 25, 2018 38.30 38.30 38.30 0 -0.09(-0.23%)
May 24, 2018 38.00 38.59 37.90 38.39 8,466,101 +0.54(+1.43%)
May 23, 2018 38.18 38.19 37.46 37.85 8,793,365 -0.43(-1.12%)
May 22, 2018 38.58 38.77 38.26 38.28 6,990,264 +0.19(+0.50%)
May 21, 2018 38.16 38.33 37.98 38.09 6,227,678 +0.30(+0.79%)
May 18, 2018 38.27 38.40 37.72 37.79 5,576,296 -0.51(-1.33%)
May 17, 2018 37.97 38.47 37.75 38.30 9,572,739 +0.27(+0.71%)
May 16, 2018 36.97 38.04 36.97 38.03 8,193,320 +1.09(+2.95%)
May 15, 2018 36.40 36.96 36.40 36.94 6,506,941 +0.31(+0.85%)
May 14, 2018 37.06 37.07 36.56 36.63 6,392,875 -0.26(-0.70%)
May 11, 2018 37.11 37.25 36.78 36.89 4,856,741 -0.27(-0.73%)
May 10, 2018 36.46 37.22 36.42 37.16 6,814,738 +0.89(+2.45%)
May 09, 2018 36.39 36.74 35.97 36.27 7,608,417 -0.06(-0.17%)
May 08, 2018 36.38 36.61 36.11 36.33 8,364,405 -0.01(-0.03%)
May 07, 2018 36.63 36.77 36.28 36.34 9,202,006 -0.37(-1.01%)
May 04, 2018 36.15 36.78 35.87 36.71 6,639,004 +0.56(+1.55%)
May 03, 2018 35.99 36.17 35.28 36.15 15,742,252 -0.05(-0.14%)
May 02, 2018 36.48 36.70 36.15 36.20 9,440,666 -0.22(-0.60%)
May 01, 2018 36.76 36.96 35.89 36.42 11,381,238 -0.32(-0.87%)
Apr 30, 2018 37.88 38.07 36.74 36.74 11,964,830 -0.91(-2.42%)
Apr 27, 2018 38.16 38.21 37.49 37.65 8,660,356 -0.60(-1.57%)
Apr 26, 2018 37.59 38.28 36.83 38.25 16,558,977 +0.14(+0.37%)
Apr 25, 2018 37.73 38.20 37.50 38.11 7,981,074 +0.18(+0.47%)
Apr 24, 2018 37.93 38.17 37.54 37.93 9,285,765 +0.24(+0.64%)
Apr 23, 2018 37.49 37.96 37.43 37.69 7,308,426 +0.08(+0.21%)
Apr 20, 2018 37.75 38.01 37.35 37.61 8,698,518 -0.16(-0.42%)
Apr 19, 2018 38.71 38.91 37.42 37.77 10,229,707 -1.16(-2.98%)
Apr 18, 2018 39.24 39.67 38.90 38.93 6,094,554 -0.29(-0.74%)
Apr 17, 2018 39.64 39.65 39.08 39.22 5,457,504 +0.05(+0.13%)
Apr 16, 2018 38.97 39.42 38.67 39.17 5,064,468 +0.44(+1.14%)
Apr 13, 2018 39.12 39.38 38.56 38.73 6,118,634 -0.10(-0.26%)
Apr 12, 2018 39.27 39.49 38.77 38.83 7,895,794 -0.17(-0.44%)
Apr 11, 2018 38.72 39.29 38.49 39.00 8,388,753 -0.07(-0.18%)
Apr 10, 2018 38.60 39.35 38.39 39.07 15,540,487 +1.24(+3.28%)
Apr 09, 2018 38.28 38.50 37.81 37.83 13,429,881 +0.15(+0.40%)
Apr 06, 2018 37.96 38.16 37.20 37.68 14,731,498 -0.32(-0.84%)
Apr 05, 2018 38.25 38.48 37.89 38.00 11,466,854 -0.03(-0.08%)
Apr 04, 2018 36.01 38.06 35.95 38.03 17,012,874 +1.09(+2.95%)
Apr 03, 2018 36.80 37.35 36.39 36.94 15,831,984 +1.18(+3.30%)
Apr 02, 2018 36.10 36.26 35.23 35.76 13,908,617 -0.58(-1.60%)
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%)
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.