FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
37.05 USD  -0.31 (-0.84%)
Streaming Delayed Price  /  Updated: 2:01 PM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 38.92 39.47 38.56 38.95 16,035,409 -1.06(-2.65%)
Apr 29, 2019 39.75 40.28 39.69 40.01 9,597,451 +0.33(+0.83%)
Apr 26, 2019 40.05 40.10 39.44 39.68 11,830,500 +0.57(+1.46%)
Apr 25, 2019 39.52 39.72 38.95 39.11 8,154,431 -0.61(-1.54%)
Apr 24, 2019 39.51 39.88 39.37 39.72 5,564,694 -0.11(-0.28%)
Apr 23, 2019 39.40 39.84 39.18 39.83 9,507,498 +0.33(+0.84%)
Apr 22, 2019 40.00 40.10 39.49 39.50 7,202,751 -0.80(-1.99%)
Apr 18, 2019 40.00 40.45 39.98 40.30 10,678,000 +0.31(+0.78%)
Apr 17, 2019 40.10 40.26 39.88 39.99 8,261,693 +0.33(+0.83%)
Apr 16, 2019 39.56 39.91 39.46 39.66 5,985,336 +0.09(+0.23%)
Apr 15, 2019 39.90 40.01 39.35 39.57 5,179,576 -0.14(-0.35%)
Apr 12, 2019 39.60 40.05 39.53 39.71 4,949,700 +0.38(+0.97%)
Apr 11, 2019 39.38 39.59 39.13 39.33 4,581,546 +0.08(+0.20%)
Apr 10, 2019 38.89 39.42 38.78 39.25 5,471,060 +0.39(+1.00%)
Apr 09, 2019 38.85 39.08 38.70 38.86 6,528,367 -0.20(-0.51%)
Apr 08, 2019 38.77 39.09 38.76 39.06 5,992,469 +0.12(+0.31%)
Apr 05, 2019 38.85 39.01 38.58 38.94 4,497,700 +0.15(+0.39%)
Apr 04, 2019 38.40 38.94 38.39 38.79 7,115,603 +0.40(+1.04%)
Apr 03, 2019 38.25 38.64 38.23 38.39 9,029,188 +0.58(+1.53%)
Apr 02, 2019 37.83 38.01 37.61 37.81 5,667,116 +0.05(+0.13%)
Apr 01, 2019 37.40 37.82 37.33 37.76 7,144,849 +0.66(+1.78%)
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%)
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.