FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.27 USD  +0.10 (+0.28%)
Streaming Delayed Price  /  Updated: 11:11 AM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 36.09 36.37 36.01 36.17 6,859,600 -0.02(-0.06%)
Oct 17, 2019 36.81 36.82 35.87 36.19 8,734,313 -0.46(-1.26%)
Oct 16, 2019 36.49 37.22 36.45 36.65 13,354,537 +0.39(+1.08%)
Oct 15, 2019 35.47 36.56 35.17 36.26 10,716,895 +0.76(+2.14%)
Oct 14, 2019 35.39 35.56 35.26 35.50 5,653,992 -0.07(-0.20%)
Oct 11, 2019 35.22 36.00 35.21 35.57 12,239,500 +0.91(+2.63%)
Oct 10, 2019 34.45 35.30 34.21 34.66 10,975,784 +0.52(+1.52%)
Oct 09, 2019 33.98 34.34 33.79 34.14 6,360,665 +0.26(+0.77%)
Oct 08, 2019 34.31 34.47 33.71 33.88 11,221,155 -0.87(-2.50%)
Oct 07, 2019 34.60 35.11 34.30 34.75 6,867,605 -0.16(-0.46%)
Oct 04, 2019 35.00 35.19 34.58 34.91 7,110,600 -0.07(-0.20%)
Oct 03, 2019 34.51 34.99 34.16 34.98 12,122,796 +0.30(+0.87%)
Oct 02, 2019 35.77 35.77 34.41 34.68 13,087,372 -1.43(-3.96%)
Oct 01, 2019 37.47 37.48 36.03 36.11 10,128,095 -1.37(-3.66%)
Sep 30, 2019 37.50 37.58 37.01 37.48 7,591,572 +0.06(+0.16%)
Sep 27, 2019 37.84 37.97 36.97 37.42 6,879,400 -0.19(-0.51%)
Sep 26, 2019 37.36 37.89 37.17 37.61 8,337,758 +0.50(+1.35%)
Sep 25, 2019 36.76 37.25 36.44 37.11 8,460,697 +0.34(+0.92%)
Sep 24, 2019 37.34 37.49 36.55 36.77 8,020,679 -0.47(-1.26%)
Sep 23, 2019 36.79 37.43 36.57 37.24 8,231,662 -0.13(-0.35%)
Sep 20, 2019 38.06 38.07 37.29 37.37 18,827,400 -0.41(-1.09%)
Sep 19, 2019 38.25 38.35 37.74 37.78 4,948,415 -0.40(-1.05%)
Sep 18, 2019 38.15 38.35 37.92 38.18 6,019,791 -0.11(-0.29%)
Sep 17, 2019 37.20 38.42 36.85 38.29 11,401,568 +1.08(+2.90%)
Sep 16, 2019 37.97 38.16 36.97 37.21 15,649,587 -1.65(-4.25%)
Sep 13, 2019 39.47 39.58 38.78 38.86 10,133,500 -0.21(-0.54%)
Sep 12, 2019 39.41 39.49 38.90 39.07 6,981,875 -0.39(-0.99%)
Sep 11, 2019 39.40 39.54 38.86 39.46 6,979,690 -0.12(-0.30%)
Sep 10, 2019 39.20 39.68 38.84 39.58 7,233,592 +0.00(+0.00%)
Sep 09, 2019 39.06 39.78 38.95 39.58 7,543,855 +0.80(+2.06%)
Sep 06, 2019 38.92 38.93 38.52 38.78 5,012,600 +0.05(+0.13%)
Sep 05, 2019 38.62 39.54 38.62 38.73 10,747,007 +0.49(+1.28%)
Sep 04, 2019 37.31 38.31 37.24 38.24 8,105,851 +1.33(+3.60%)
Sep 03, 2019 36.89 37.01 36.54 36.91 6,094,264 -0.18(-0.49%)
Aug 30, 2019 37.25 37.34 36.90 37.09 4,599,500 +0.18(+0.49%)
Aug 29, 2019 36.80 37.02 36.73 36.91 5,123,689 +0.47(+1.29%)
Aug 28, 2019 35.70 36.56 35.58 36.44 7,284,561 +0.55(+1.53%)
Aug 27, 2019 36.47 36.58 35.85 35.89 6,222,855 -0.36(-0.99%)
Aug 26, 2019 36.49 36.61 36.01 36.25 4,838,793 +0.19(+0.53%)
Aug 23, 2019 36.61 37.18 35.90 36.06 7,834,800 -1.20(-3.22%)
Aug 22, 2019 37.25 37.51 37.05 37.26 4,044,319 +0.14(+0.38%)
Aug 21, 2019 37.36 37.36 37.06 37.12 3,791,858 +0.16(+0.43%)
Aug 20, 2019 37.20 37.29 36.92 36.96 4,110,527 -0.40(-1.07%)
Aug 19, 2019 37.51 37.60 37.19 37.36 3,899,886 +0.36(+0.97%)
Aug 16, 2019 36.58 37.10 36.37 37.00 7,171,900 +0.53(+1.45%)
Aug 15, 2019 37.17 37.24 36.15 36.47 7,901,399 -0.72(-1.94%)
Aug 14, 2019 38.25 38.28 37.05 37.19 9,877,714 -1.82(-4.67%)
Aug 13, 2019 38.83 39.63 38.48 39.01 6,349,532 +0.15(+0.39%)
Aug 12, 2019 39.23 39.31 38.67 38.86 3,412,643 -0.75(-1.89%)
Aug 09, 2019 39.76 39.86 39.30 39.61 6,125,000 -0.49(-1.22%)
Aug 08, 2019 39.50 40.20 39.37 40.10 6,204,379 +0.71(+1.80%)
Aug 07, 2019 38.69 39.50 38.41 39.39 7,924,699 +0.31(+0.79%)
Aug 06, 2019 39.16 39.31 38.65 39.08 7,103,402 +0.07(+0.18%)
Aug 05, 2019 39.20 39.28 38.68 39.01 9,477,578 -0.77(-1.94%)
Aug 02, 2019 39.91 40.23 39.58 39.78 9,144,800 -0.37(-0.92%)
Aug 01, 2019 41.26 41.90 39.67 40.15 18,102,691 -0.19(-0.47%)
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%)
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%)
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.