FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.54 USD  +0.23 (+0.65%)
Official Closing Price  /  Updated: 7:01 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 31.67 31.94 31.65 31.92 9,625,559 +0.25(+0.79%)
Aug 30, 2016 31.81 32.00 31.23 31.67 10,748,241 -0.14(-0.44%)
Aug 29, 2016 31.78 31.96 31.57 31.81 7,708,255 +0.28(+0.89%)
Aug 26, 2016 31.67 31.82 31.42 31.53 10,436,238 -0.01(-0.03%)
Aug 25, 2016 31.71 31.75 31.36 31.54 15,930,799 -0.24(-0.76%)
Aug 24, 2016 31.84 32.09 31.76 31.78 8,179,481 -0.12(-0.38%)
Aug 23, 2016 31.97 32.05 31.87 31.90 10,960,584 +0.03(+0.09%)
Aug 22, 2016 31.79 31.95 31.70 31.87 8,306,751 +0.04(+0.13%)
Aug 19, 2016 31.48 31.89 31.40 31.83 8,809,747 +0.28(+0.89%)
Aug 18, 2016 31.80 31.86 31.48 31.55 14,089,810 -0.30(-0.94%)
Aug 17, 2016 31.71 31.88 31.55 31.85 8,392,391 +0.14(+0.44%)
Aug 16, 2016 31.81 31.85 31.61 31.71 9,888,486 -0.15(-0.47%)
Aug 15, 2016 31.59 31.89 31.55 31.86 9,345,275 +0.29(+0.92%)
Aug 12, 2016 31.60 31.75 31.55 31.57 9,843,686 -0.18(-0.57%)
Aug 11, 2016 31.43 31.79 31.36 31.75 13,210,802 +0.50(+1.60%)
Aug 10, 2016 31.03 31.27 30.96 31.25 10,833,565 +0.18(+0.58%)
Aug 09, 2016 30.91 31.25 30.83 31.07 13,691,127 +0.19(+0.62%)
Aug 08, 2016 30.92 31.06 30.80 30.88 10,470,883 +0.08(+0.26%)
Aug 05, 2016 30.51 30.89 30.50 30.80 13,135,880 +0.46(+1.52%)
Aug 04, 2016 30.24 30.53 30.23 30.34 8,660,875 +0.10(+0.33%)
Aug 03, 2016 30.00 30.25 29.91 30.24 14,503,963 +0.31(+1.04%)
Aug 02, 2016 31.03 31.08 29.82 29.93 24,342,916 -1.37(-4.38%)
Aug 01, 2016 31.54 31.62 31.20 31.30 11,190,647 -0.24(-0.76%)
Jul 29, 2016 30.79 31.55 30.78 31.54 16,150,459 +0.55(+1.77%)
Jul 28, 2016 31.05 31.20 30.65 30.99 20,362,973 -1.03(-3.22%)
Jul 27, 2016 32.18 32.29 31.97 32.02 9,159,541 -0.13(-0.40%)
Jul 26, 2016 31.98 32.22 31.89 32.15 9,461,786 +0.09(+0.28%)
Jul 25, 2016 32.19 32.36 31.96 32.06 11,324,785 -0.10(-0.31%)
Jul 22, 2016 32.10 32.24 31.72 32.16 13,305,449 +0.13(+0.41%)
Jul 21, 2016 31.49 32.87 31.83 32.03 36,302,098 +0.54(+1.71%)
Jul 20, 2016 31.42 31.58 31.07 31.49 20,918,234 +0.24(+0.77%)
Jul 19, 2016 30.70 31.27 30.70 31.25 17,163,651 +0.38(+1.23%)
Jul 18, 2016 30.75 31.10 30.61 30.87 8,732,327 +0.10(+0.32%)
Jul 15, 2016 30.82 30.98 30.57 30.77 8,429,465 +0.01(+0.03%)
Jul 14, 2016 30.88 31.05 30.60 30.76 11,302,576 +0.13(+0.42%)
Jul 13, 2016 30.63 30.69 30.22 30.63 13,298,472 +0.03(+0.10%)
Jul 12, 2016 30.45 30.85 30.39 30.60 16,788,152 +0.47(+1.56%)
Jul 11, 2016 29.79 30.27 29.74 30.13 13,870,121 +0.47(+1.58%)
Jul 08, 2016 29.27 29.87 28.74 29.66 16,659,407 +0.92(+3.20%)
Jul 07, 2016 28.49 29.05 28.42 28.74 10,842,067 +0.34(+1.20%)
Jul 06, 2016 28.00 28.41 27.52 28.40 14,631,099 +0.23(+0.82%)
Jul 05, 2016 28.64 28.68 28.04 28.17 12,175,185 -0.72(-2.49%)
Jul 01, 2016 28.69 28.89 28.89 28.89 15,157,900 +0.59(+2.08%)
Jun 30, 2016 28.18 29.66 27.70 28.30 15,360,601 +0.13(+0.46%)
Jun 29, 2016 28.00 28.20 27.60 28.17 10,643,995 +0.43(+1.55%)
Jun 28, 2016 27.93 27.98 27.40 27.74 14,061,050 +0.23(+0.84%)
Jun 27, 2016 28.09 28.10 27.34 27.51 18,643,656 -0.84(-2.96%)
Jun 24, 2016 28.58 29.04 28.25 28.35 30,181,107 -1.47(-4.93%)
Jun 23, 2016 29.59 29.85 29.55 29.82 9,592,308 +0.50(+1.71%)
Jun 22, 2016 29.34 29.59 29.27 29.32 8,714,579 -0.19(-0.64%)
Jun 21, 2016 29.64 29.77 29.43 29.51 10,318,009 -0.14(-0.47%)
Jun 20, 2016 29.62 30.03 29.59 29.65 12,328,963 +0.42(+1.44%)
Jun 17, 2016 29.14 29.43 29.06 29.23 12,707,391 +0.21(+0.72%)
Jun 16, 2016 28.67 29.07 28.51 29.02 9,654,391 +0.16(+0.55%)
Jun 15, 2016 28.98 29.22 28.79 28.86 8,479,845 +0.03(+0.10%)
Jun 14, 2016 29.07 29.31 28.65 28.83 10,751,572 -0.25(-0.86%)
Jun 13, 2016 28.85 29.40 28.80 29.08 13,871,284 +0.02(+0.07%)
Jun 10, 2016 29.22 29.34 28.98 29.06 10,740,357 -0.30(-1.02%)
Jun 09, 2016 29.48 29.50 29.16 29.36 11,907,179 -0.21(-0.71%)
Jun 08, 2016 30.00 30.03 29.52 29.57 12,990,355 -0.66(-2.18%)
Jun 07, 2016 30.16 30.38 29.95 30.23 14,425,600 +0.24(+0.80%)
Jun 06, 2016 29.85 30.04 29.72 29.99 10,985,050 +0.39(+1.32%)
Jun 03, 2016 30.09 30.15 29.51 29.60 18,549,620 -0.66(-2.18%)
Jun 02, 2016 30.13 30.46 30.05 30.26 12,649,251 +0.04(+0.13%)
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.