FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.06 USD  -1.20 (-3.22%)
Official Closing Price  /  Updated: 5:30 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 33.35 33.83 33.08 33.70 11,019,110 +0.36(+1.08%)
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%)
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.