FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
27.86 USD  +0.31 (+1.13%)
Official Closing Price  /  Updated: 6:30 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2020 27.29 28.12 27.15 27.86 8,587,074 +0.31(+1.13%)
Aug 13, 2020 27.73 28.22 27.50 27.55 7,585,417 -0.48(-1.71%)
Aug 12, 2020 28.99 29.75 27.78 28.03 10,061,972 -0.49(-1.72%)
Aug 11, 2020 28.47 29.35 28.43 28.52 17,259,020 +0.54(+1.93%)
Aug 10, 2020 26.91 28.06 26.86 27.98 10,853,500 +1.26(+4.72%)
Aug 07, 2020 26.48 26.81 26.17 26.72 8,038,700 +0.10(+0.38%)
Aug 06, 2020 26.17 27.19 26.15 26.62 14,165,209 +0.29(+1.10%)
Aug 05, 2020 26.20 26.35 25.88 26.33 9,252,344 +0.53(+2.05%)
Aug 04, 2020 25.87 26.03 25.51 25.80 15,608,797 +0.16(+0.62%)
Aug 03, 2020 25.06 25.77 24.82 25.64 10,442,314 +0.75(+3.01%)
Jul 31, 2020 25.12 25.15 24.44 24.89 17,784,300 -0.31(-1.23%)
Jul 30, 2020 25.13 25.46 25.02 25.20 16,007,831 -0.69(-2.67%)
Jul 29, 2020 27.04 27.05 24.93 25.89 28,788,559 -0.44(-1.67%)
Jul 28, 2020 25.78 26.75 25.69 26.33 12,849,864 +0.63(+2.45%)
Jul 27, 2020 25.88 25.92 25.31 25.70 16,596,472 -0.55(-2.10%)
Jul 24, 2020 26.60 26.88 26.11 26.25 8,584,800 -0.51(-1.91%)
Jul 23, 2020 26.44 27.33 26.33 26.76 13,650,845 +0.46(+1.75%)
Jul 22, 2020 25.87 26.50 25.80 26.30 10,701,624 +0.15(+0.57%)
Jul 21, 2020 26.17 26.48 25.97 26.15 9,739,265 +0.14(+0.54%)
Jul 20, 2020 26.21 26.54 25.77 26.01 8,662,353 -0.44(-1.66%)
Jul 17, 2020 26.99 27.00 26.25 26.45 8,241,000 -0.40(-1.49%)
Jul 16, 2020 26.35 27.18 26.26 26.85 9,736,148 -0.03(-0.11%)
Jul 15, 2020 26.32 27.03 26.13 26.88 14,892,223 +1.24(+4.84%)
Jul 14, 2020 25.05 25.84 24.67 25.64 16,467,055 +0.78(+3.14%)
Jul 13, 2020 24.65 25.19 24.37 24.86 14,765,973 +0.47(+1.93%)
Jul 10, 2020 23.55 24.40 23.33 24.39 15,660,000 +0.97(+4.14%)
Jul 09, 2020 24.76 24.83 23.33 23.42 17,772,236 -1.52(-6.09%)
Jul 08, 2020 25.19 25.25 24.67 24.94 11,110,665 -0.19(-0.76%)
Jul 07, 2020 25.59 25.63 25.06 25.13 11,945,567 -0.60(-2.33%)
Jul 06, 2020 25.96 26.04 25.43 25.73 9,172,068 +0.49(+1.94%)
Jul 02, 2020 25.62 25.85 25.08 25.24 22,202,200 +0.28(+1.12%)
Jul 01, 2020 25.30 25.93 24.93 24.96 11,957,995 -0.34(-1.34%)
Jun 30, 2020 25.09 25.59 24.74 25.30 14,321,280 +0.00(+0.00%)
Jun 29, 2020 24.71 25.35 24.48 25.30 10,008,527 +0.84(+3.43%)
Jun 26, 2020 25.00 25.11 24.25 24.46 16,476,800 -0.77(-3.05%)
Jun 25, 2020 25.00 25.29 24.53 25.23 14,325,297 -0.05(-0.20%)
Jun 24, 2020 25.85 25.98 25.01 25.28 14,884,514 -0.97(-3.70%)
Jun 23, 2020 26.75 26.85 26.23 26.25 12,448,603 -0.12(-0.46%)
Jun 22, 2020 26.60 26.64 25.85 26.37 13,071,581 -0.22(-0.83%)
Jun 19, 2020 27.74 27.83 26.33 26.59 27,880,400 -0.50(-1.85%)
Jun 18, 2020 26.90 27.55 26.71 27.09 11,077,883 -0.07(-0.26%)
Jun 17, 2020 27.78 28.05 27.13 27.16 11,117,402 -0.62(-2.23%)
Jun 16, 2020 29.11 29.18 27.48 27.78 17,458,361 +0.01(+0.04%)
Jun 15, 2020 26.61 28.10 26.57 27.77 15,304,573 -0.19(-0.68%)
Jun 12, 2020 28.72 28.96 27.07 27.96 21,587,200 +1.46(+5.51%)
Jun 11, 2020 26.62 27.80 26.29 26.50 19,103,311 -2.25(-7.83%)
Jun 10, 2020 29.80 29.84 28.42 28.75 15,643,852 -1.11(-3.72%)
Jun 09, 2020 29.40 30.22 28.71 29.86 16,943,358 -0.82(-2.67%)
Jun 08, 2020 31.22 31.66 30.60 30.68 15,231,058 +0.07(+0.23%)
Jun 05, 2020 31.00 31.15 29.81 30.61 29,418,600 +1.45(+4.97%)
Jun 04, 2020 28.86 29.43 28.52 29.16 16,326,151 +0.09(+0.31%)
Jun 03, 2020 28.42 29.13 28.25 29.07 16,832,776 +1.66(+6.06%)
Jun 02, 2020 27.32 27.61 26.94 27.41 10,950,379 +0.47(+1.74%)
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.