FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.50 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:36 AM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 38.81 39.05 38.49 39.02 11,126,777 -0.07(-0.18%)
Jan 30, 2019 38.50 39.14 38.12 39.09 11,032,339 +0.62(+1.61%)
Jan 29, 2019 38.31 38.54 38.09 38.47 5,745,150 +0.01(+0.03%)
Jan 28, 2019 38.23 38.60 38.06 38.46 11,381,788 -0.18(-0.47%)
Jan 25, 2019 38.65 38.83 38.36 38.64 8,843,400 +0.48(+1.26%)
Jan 24, 2019 37.76 38.29 37.66 38.16 7,809,095 +0.49(+1.30%)
Jan 23, 2019 38.20 38.36 37.48 37.67 7,749,687 -0.48(-1.26%)
Jan 22, 2019 38.28 38.78 37.89 38.15 12,134,291 -0.46(-1.19%)
Jan 18, 2019 38.45 38.77 37.84 38.61 10,494,100 +0.35(+0.91%)
Jan 17, 2019 37.50 38.30 37.40 38.26 13,059,009 +0.59(+1.57%)
Jan 16, 2019 37.48 37.98 37.27 37.67 17,368,171 +0.12(+0.32%)
Jan 15, 2019 37.84 37.84 36.80 37.55 11,996,810 -0.11(-0.29%)
Jan 14, 2019 37.25 38.00 37.02 37.66 14,359,484 +0.48(+1.29%)
Jan 11, 2019 36.60 37.97 36.25 37.18 32,257,000 +2.45(+7.05%)
Jan 10, 2019 35.00 35.05 34.17 34.73 9,096,480 -0.45(-1.28%)
Jan 09, 2019 34.96 35.59 34.71 35.18 9,867,945 +0.37(+1.06%)
Jan 08, 2019 35.00 35.68 34.49 34.81 10,423,077 +0.45(+1.31%)
Jan 07, 2019 33.71 34.97 33.48 34.36 10,721,614 +1.03(+3.09%)
Jan 04, 2019 32.80 33.57 32.43 33.33 10,783,900 +1.08(+3.35%)
Jan 03, 2019 33.34 33.68 32.20 32.25 11,661,086 -1.39(-4.13%)
Jan 02, 2019 32.85 33.81 32.41 33.64 7,657,445 +0.19(+0.57%)
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%)
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.