FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
37.00 USD  +0.53 (+1.45%)
Official Closing Price  /  Updated: 7:45 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.31 37.40 36.92 37.10 9,432,500 +0.04(+0.11%)
Mar 28, 2019 36.70 37.22 36.65 37.06 5,591,332 +0.45(+1.23%)
Mar 27, 2019 36.92 37.24 36.47 36.61 6,955,197 -0.26(-0.71%)
Mar 26, 2019 36.93 36.98 36.56 36.87 6,867,155 +0.12(+0.33%)
Mar 25, 2019 36.48 37.03 36.26 36.75 6,922,200 +0.31(+0.85%)
Mar 22, 2019 37.09 37.30 36.28 36.44 10,049,500 -0.91(-2.44%)
Mar 21, 2019 37.00 37.38 36.78 37.35 8,168,103 +0.35(+0.95%)
Mar 20, 2019 37.74 37.94 36.78 37.00 11,679,993 -1.27(-3.32%)
Mar 19, 2019 38.31 38.75 38.04 38.27 9,003,287 +0.29(+0.76%)
Mar 18, 2019 38.18 38.24 37.62 37.98 7,539,721 -0.09(-0.24%)
Mar 15, 2019 38.04 38.29 37.88 38.07 16,854,800 +0.04(+0.11%)
Mar 14, 2019 38.76 38.82 37.94 38.03 8,692,487 -0.77(-1.98%)
Mar 13, 2019 38.74 39.03 38.60 38.80 7,333,691 +0.18(+0.47%)
Mar 12, 2019 38.70 39.03 38.50 38.62 6,633,590 +0.00(+0.00%)
Mar 11, 2019 38.08 38.79 38.00 38.62 12,218,808 +0.63(+1.66%)
Mar 08, 2019 37.63 38.04 37.50 37.99 6,910,900 -0.05(-0.13%)
Mar 07, 2019 38.10 38.34 37.64 38.04 8,999,206 -0.63(-1.63%)
Mar 06, 2019 39.24 39.29 38.49 38.67 9,413,261 -0.61(-1.55%)
Mar 05, 2019 39.28 39.42 39.01 39.28 4,866,205 +0.03(+0.08%)
Mar 04, 2019 39.70 41.50 39.03 39.25 7,523,198 -0.28(-0.71%)
Mar 01, 2019 39.85 39.97 39.05 39.53 7,706,300 +0.05(+0.13%)
Feb 28, 2019 39.82 39.91 39.20 39.48 9,047,810 -0.52(-1.30%)
Feb 27, 2019 40.09 40.16 39.78 40.00 8,671,937 -0.11(-0.27%)
Feb 26, 2019 39.91 40.36 39.83 40.11 7,599,647 -0.03(-0.07%)
Feb 25, 2019 40.25 40.46 40.09 40.14 7,870,696 +0.15(+0.38%)
Feb 22, 2019 39.84 40.01 39.44 39.99 6,742,700 +0.37(+0.93%)
Feb 21, 2019 40.00 40.20 39.54 39.62 7,400,890 -0.33(-0.83%)
Feb 20, 2019 39.64 40.10 39.52 39.95 8,840,188 +0.42(+1.06%)
Feb 19, 2019 38.98 39.68 38.91 39.53 9,122,223 +0.44(+1.13%)
Feb 15, 2019 39.06 39.19 38.74 39.09 8,582,300 +0.20(+0.51%)
Feb 14, 2019 38.81 39.09 38.71 38.89 6,450,236 -0.11(-0.28%)
Feb 13, 2019 39.28 39.39 38.82 39.00 5,910,018 -0.03(-0.08%)
Feb 12, 2019 38.80 39.32 38.80 39.03 9,202,217 +0.40(+1.04%)
Feb 11, 2019 38.31 38.69 38.22 38.63 8,819,683 -0.07(-0.18%)
Feb 08, 2019 38.50 38.71 38.01 38.70 8,111,500 +0.05(+0.13%)
Feb 07, 2019 39.23 39.41 38.34 38.65 15,692,820 -1.26(-3.16%)
Feb 06, 2019 40.17 40.74 39.53 39.91 16,877,502 +0.61(+1.55%)
Feb 05, 2019 39.08 39.36 38.73 39.30 11,590,147 +0.37(+0.95%)
Feb 04, 2019 38.65 38.94 38.35 38.93 9,942,394 +0.15(+0.39%)
Feb 01, 2019 38.91 39.15 38.52 38.78 8,040,300 -0.24(-0.62%)
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%)
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.