FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.31 USD  +0.38 (+1.06%)
Official Closing Price  /  Updated: 7:56 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 37.25 37.34 36.90 37.09 4,599,500 +0.18(+0.49%)
Aug 29, 2019 36.80 37.02 36.73 36.91 5,123,689 +0.47(+1.29%)
Aug 28, 2019 35.70 36.56 35.58 36.44 7,284,561 +0.55(+1.53%)
Aug 27, 2019 36.47 36.58 35.85 35.89 6,222,855 -0.36(-0.99%)
Aug 26, 2019 36.49 36.61 36.01 36.25 4,838,793 +0.19(+0.53%)
Aug 23, 2019 36.61 37.18 35.90 36.06 7,834,800 -1.20(-3.22%)
Aug 22, 2019 37.25 37.51 37.05 37.26 4,044,319 +0.14(+0.38%)
Aug 21, 2019 37.36 37.36 37.06 37.12 3,791,858 +0.16(+0.43%)
Aug 20, 2019 37.20 37.29 36.92 36.96 4,110,527 -0.40(-1.07%)
Aug 19, 2019 37.51 37.60 37.19 37.36 3,899,886 +0.36(+0.97%)
Aug 16, 2019 36.58 37.10 36.37 37.00 7,171,900 +0.53(+1.45%)
Aug 15, 2019 37.17 37.24 36.15 36.47 7,901,399 -0.72(-1.94%)
Aug 14, 2019 38.25 38.28 37.05 37.19 9,877,714 -1.82(-4.67%)
Aug 13, 2019 38.83 39.63 38.48 39.01 6,349,532 +0.15(+0.39%)
Aug 12, 2019 39.23 39.31 38.67 38.86 3,412,643 -0.75(-1.89%)
Aug 09, 2019 39.76 39.86 39.30 39.61 6,125,000 -0.49(-1.22%)
Aug 08, 2019 39.50 40.20 39.37 40.10 6,204,379 +0.71(+1.80%)
Aug 07, 2019 38.69 39.50 38.41 39.39 7,924,699 +0.31(+0.79%)
Aug 06, 2019 39.16 39.31 38.65 39.08 7,103,402 +0.07(+0.18%)
Aug 05, 2019 39.20 39.28 38.68 39.01 9,477,578 -0.77(-1.94%)
Aug 02, 2019 39.91 40.23 39.58 39.78 9,144,800 -0.37(-0.92%)
Aug 01, 2019 41.26 41.90 39.67 40.15 18,102,691 -0.19(-0.47%)
Jul 31, 2019 40.60 40.72 40.11 40.34 10,154,514 -0.09(-0.22%)
Jul 30, 2019 40.26 40.56 39.92 40.43 5,436,846 -0.25(-0.61%)
Jul 29, 2019 40.71 40.88 40.56 40.68 5,711,204 -0.09(-0.22%)
Jul 26, 2019 40.72 41.00 40.47 40.77 5,705,900 +0.02(+0.05%)
Jul 25, 2019 40.34 40.82 40.12 40.75 8,304,804 -0.13(-0.32%)
Jul 24, 2019 40.59 40.91 40.33 40.88 7,318,548 +0.17(+0.42%)
Jul 23, 2019 40.35 40.92 40.15 40.71 12,584,312 +0.85(+2.13%)
Jul 22, 2019 39.96 40.37 39.77 39.86 6,813,830 +0.38(+0.96%)
Jul 19, 2019 39.40 39.82 39.24 39.48 8,194,400 +0.36(+0.92%)
Jul 18, 2019 38.97 39.28 38.87 39.12 5,713,755 -0.04(-0.10%)
Jul 17, 2019 39.41 39.46 38.82 39.16 5,726,316 -0.27(-0.68%)
Jul 16, 2019 38.99 39.70 38.65 39.43 8,584,759 +0.07(+0.18%)
Jul 15, 2019 39.21 39.36 38.89 39.36 5,448,101 +0.15(+0.38%)
Jul 12, 2019 38.60 39.40 38.52 39.21 7,164,600 +0.78(+2.03%)
Jul 11, 2019 38.28 38.58 38.10 38.43 4,598,365 +0.33(+0.87%)
Jul 10, 2019 38.35 38.47 37.87 38.10 5,153,125 +0.02(+0.05%)
Jul 09, 2019 37.97 38.17 37.58 38.08 6,203,188 -0.15(-0.39%)
Jul 08, 2019 38.41 38.64 38.12 38.23 5,787,340 -0.27(-0.70%)
Jul 05, 2019 38.00 38.52 37.74 38.50 4,851,900 +0.34(+0.89%)
Jul 03, 2019 38.50 38.69 37.99 38.16 4,409,400 -0.18(-0.47%)
Jul 02, 2019 38.73 38.75 38.15 38.34 6,679,304 -0.41(-1.06%)
Jul 01, 2019 38.93 38.99 38.43 38.75 10,240,045 +0.22(+0.57%)
Jun 28, 2019 38.33 38.92 38.33 38.53 11,480,900 +0.21(+0.55%)
Jun 27, 2019 38.60 38.99 38.16 38.32 8,106,591 +0.19(+0.50%)
Jun 26, 2019 37.82 38.50 37.71 38.13 11,910,348 +0.45(+1.19%)
Jun 25, 2019 37.06 37.88 36.74 37.68 12,930,490 +0.72(+1.95%)
Jun 24, 2019 36.83 37.12 36.58 36.96 7,448,961 +0.04(+0.11%)
Jun 21, 2019 36.96 37.10 36.65 36.92 13,004,600 -0.04(-0.11%)
Jun 20, 2019 37.15 37.31 36.49 36.96 8,639,702 +0.18(+0.49%)
Jun 19, 2019 37.00 37.47 36.75 36.78 10,884,816 +0.08(+0.22%)
Jun 18, 2019 36.38 36.78 36.14 36.70 8,226,616 +0.56(+1.55%)
Jun 17, 2019 35.56 36.18 35.36 36.14 5,454,890 +0.48(+1.35%)
Jun 14, 2019 35.88 35.99 35.54 35.66 4,953,400 -0.36(-1.00%)
Jun 13, 2019 35.63 36.05 35.41 36.02 3,917,300 +0.35(+0.98%)
Jun 12, 2019 36.26 36.26 35.56 35.67 5,509,485 -0.53(-1.46%)
Jun 11, 2019 36.36 36.58 36.10 36.20 4,652,019 +0.19(+0.53%)
Jun 10, 2019 36.13 36.51 35.89 36.01 8,498,158 +0.52(+1.47%)
Jun 07, 2019 35.31 35.55 35.15 35.49 6,561,000 +0.30(+0.85%)
Jun 06, 2019 35.09 35.44 34.46 35.19 9,749,235 -0.65(-1.81%)
Jun 05, 2019 36.04 36.14 35.33 35.84 9,603,879 +0.11(+0.31%)
Jun 04, 2019 34.38 35.77 34.30 35.73 12,874,077 +2.03(+6.02%)
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.