FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
37.37 USD  -0.41 (-1.09%)
Official Closing Price  /  Updated: 7:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 33.30 33.70 33.15 33.34 15,779,900 -1.48(-4.25%)
May 30, 2019 34.76 35.09 34.48 34.82 8,534,987 +0.03(+0.09%)
May 29, 2019 34.67 34.85 34.32 34.79 12,911,441 -0.06(-0.17%)
May 28, 2019 35.20 35.34 34.71 34.85 7,893,949 -0.27(-0.77%)
May 24, 2019 35.40 35.42 34.87 35.12 5,262,500 -0.01(-0.03%)
May 23, 2019 35.15 35.18 34.35 35.13 13,746,034 -0.42(-1.18%)
May 22, 2019 37.00 37.05 35.41 35.55 13,264,055 -1.58(-4.26%)
May 21, 2019 37.00 37.24 36.73 37.13 8,387,594 +0.16(+0.43%)
May 20, 2019 36.66 37.00 36.64 36.97 17,522,239 -0.03(-0.08%)
May 17, 2019 37.01 37.36 36.85 37.00 7,970,000 -0.38(-1.02%)
May 16, 2019 37.30 37.62 37.13 37.38 5,734,645 +0.01(+0.03%)
May 15, 2019 36.63 37.56 36.48 37.37 8,190,431 +0.24(+0.65%)
May 14, 2019 36.81 37.38 36.68 37.13 6,534,536 +0.57(+1.56%)
May 13, 2019 36.85 37.12 36.45 36.56 19,454,839 -1.33(-3.51%)
May 10, 2019 37.50 37.97 37.04 37.89 6,440,600 +0.31(+0.82%)
May 09, 2019 37.59 37.67 37.22 37.58 8,898,280 -0.63(-1.65%)
May 08, 2019 38.42 38.78 38.14 38.21 7,082,844 -0.32(-0.83%)
May 07, 2019 38.86 38.89 38.27 38.53 11,256,713 +0.44(+1.16%)
May 06, 2019 37.50 38.17 37.25 38.09 7,506,230 -0.71(-1.83%)
May 03, 2019 38.54 38.90 38.17 38.80 7,200,900 +0.55(+1.44%)
May 02, 2019 38.46 38.84 38.20 38.25 11,291,827 -0.50(-1.29%)
May 01, 2019 39.00 39.20 38.65 38.75 8,843,443 -0.20(-0.51%)
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%)
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.