FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.65 USD  -0.45 (-1.25%)
Official Closing Price  /  Updated: 6:48 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 34.70 34.98 34.45 34.53 15,680,897 -0.04(-0.12%)
Nov 29, 2016 34.03 34.58 33.86 34.57 12,606,612 +0.52(+1.53%)
Nov 28, 2016 34.35 34.38 33.96 34.05 11,508,987 -0.20(-0.58%)
Nov 25, 2016 34.00 34.31 33.93 34.25 5,317,746 +0.39(+1.15%)
Nov 23, 2016 33.86 33.86 33.86 0 +0.05(+0.15%)
Nov 22, 2016 32.82 33.82 32.77 33.81 12,282,550 +0.80(+2.42%)
Nov 21, 2016 33.23 33.28 32.97 33.01 11,654,045 +0.01(+0.03%)
Nov 18, 2016 33.40 33.42 32.96 33.00 8,617,196 -0.42(-1.26%)
Nov 17, 2016 32.97 33.44 32.75 33.42 11,705,845 +0.19(+0.57%)
Nov 16, 2016 33.36 33.36 33.07 33.23 8,821,326 -0.20(-0.60%)
Nov 15, 2016 33.30 33.60 33.10 33.43 10,906,031 +0.15(+0.45%)
Nov 14, 2016 33.90 34.42 33.05 33.28 20,213,931 -0.74(-2.18%)
Nov 11, 2016 32.49 34.28 32.38 34.02 33,042,692 +1.29(+3.94%)
Nov 10, 2016 30.93 32.83 30.91 32.73 27,809,603 +1.77(+5.72%)
Nov 09, 2016 30.91 30.92 30.21 30.96 38,591,558 -0.77(-2.43%)
Nov 08, 2016 31.90 31.97 31.41 31.73 10,361,955 -0.29(-0.91%)
Nov 07, 2016 31.58 32.15 31.54 32.02 13,557,700 +0.86(+2.76%)
Nov 04, 2016 31.00 31.54 30.94 31.16 12,770,824 +0.09(+0.29%)
Nov 03, 2016 31.45 31.64 30.95 31.07 13,720,075 -0.38(-1.21%)
Nov 02, 2016 31.33 31.72 31.31 31.45 11,762,762 -0.03(-0.10%)
Nov 01, 2016 31.70 32.08 31.19 31.48 14,667,318 -0.12(-0.38%)
Oct 31, 2016 31.42 31.65 31.35 31.60 7,954,138 +0.28(+0.89%)
Oct 28, 2016 31.33 31.76 31.22 31.32 10,571,629 -0.01(-0.03%)
Oct 27, 2016 31.75 31.78 31.19 31.33 20,650,809 -0.25(-0.79%)
Oct 26, 2016 31.22 31.74 31.12 31.58 14,955,253 -0.02(-0.06%)
Oct 25, 2016 32.85 32.85 31.39 31.60 34,066,924 -1.38(-4.18%)
Oct 24, 2016 32.18 33.08 32.15 32.98 20,231,259 +0.94(+2.93%)
Oct 21, 2016 31.58 32.17 31.48 32.04 11,975,706 +0.29(+0.91%)
Oct 20, 2016 31.78 31.86 31.39 31.75 8,077,594 -0.10(-0.31%)
Oct 19, 2016 31.54 31.98 31.48 31.85 9,158,444 +0.45(+1.43%)
Oct 18, 2016 31.83 31.88 31.19 31.40 7,973,320 -0.16(-0.51%)
Oct 17, 2016 31.84 32.06 31.53 31.56 7,475,091 -0.31(-0.97%)
Oct 14, 2016 31.76 31.99 31.67 31.87 11,105,611 +0.36(+1.14%)
Oct 13, 2016 31.48 31.63 30.88 31.51 12,103,288 -0.17(-0.54%)
Oct 12, 2016 31.90 31.99 31.65 31.68 5,597,371 -0.21(-0.66%)
Oct 11, 2016 32.23 32.28 31.69 31.89 7,977,477 -0.26(-0.81%)
Oct 10, 2016 32.31 32.60 32.12 32.15 6,094,808 -0.19(-0.59%)
Oct 07, 2016 32.50 32.60 32.05 32.34 8,909,389 -0.19(-0.58%)
Oct 06, 2016 32.54 32.64 32.21 32.53 8,611,131 -0.15(-0.46%)
Oct 05, 2016 32.31 32.78 32.23 32.68 11,093,547 +0.51(+1.59%)
Oct 04, 2016 32.08 32.47 32.04 32.17 8,506,157 +0.13(+0.41%)
Oct 03, 2016 31.64 32.24 31.61 32.04 11,375,442 +0.27(+0.85%)
Sep 30, 2016 31.63 31.95 31.58 31.77 9,305,970 +0.29(+0.92%)
Sep 29, 2016 31.77 31.96 31.45 31.48 8,814,187 -0.42(-1.32%)
Sep 28, 2016 31.75 31.94 31.54 31.90 10,696,209 +0.30(+0.95%)
Sep 27, 2016 31.77 31.96 31.54 31.60 14,451,219 -0.20(-0.63%)
Sep 26, 2016 32.02 32.12 31.75 31.80 12,700,600 -0.32(-1.00%)
Sep 23, 2016 32.10 32.37 32.05 32.12 9,812,127 -0.27(-0.83%)
Sep 22, 2016 32.27 32.47 32.27 32.39 12,033,457 +0.28(+0.87%)
Sep 21, 2016 31.72 32.16 31.72 32.11 14,468,381 +0.46(+1.45%)
Sep 20, 2016 31.91 31.94 31.33 31.65 12,875,972 -0.07(-0.22%)
Sep 19, 2016 31.90 32.08 31.66 31.72 32,234,490 +0.75(+2.42%)
Sep 16, 2016 31.13 31.13 30.61 30.97 12,780,811 -0.15(-0.48%)
Sep 15, 2016 30.75 31.23 30.74 31.12 13,469,471 +0.41(+1.34%)
Sep 14, 2016 30.79 30.87 30.49 30.71 12,903,230 -0.23(-0.74%)
Sep 13, 2016 31.02 31.15 30.82 30.94 16,162,854 -0.24(-0.77%)
Sep 12, 2016 30.36 31.35 30.13 31.18 17,249,804 +0.70(+2.30%)
Sep 09, 2016 31.44 31.56 30.37 30.48 22,476,319 -1.23(-3.88%)
Sep 08, 2016 31.85 32.00 31.68 31.71 11,807,024 -0.18(-0.56%)
Sep 07, 2016 31.99 31.99 31.62 31.89 12,554,723 -0.23(-0.72%)
Sep 06, 2016 32.25 32.34 31.85 32.12 16,766,212 -0.04(-0.12%)
Sep 02, 2016 31.88 32.16 32.16 32.16 10,828,400 +0.36(+1.13%)
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.