FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.26 USD  +0.76 (+2.14%)
Official Closing Price  /  Updated: 6:56 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 34.84 34.84 34.84 0 -0.30(-0.85%)
Dec 29, 2016 35.25 35.48 35.12 35.14 4,416,468 -0.01(-0.03%)
Dec 28, 2016 35.74 35.80 35.13 35.15 8,451,852 -0.39(-1.10%)
Dec 27, 2016 35.80 35.93 35.50 35.54 6,008,507 -0.15(-0.42%)
Dec 23, 2016 35.69 35.69 35.69 0 +0.00(+0.00%)
Dec 22, 2016 36.29 36.40 35.63 35.69 9,909,687 -0.73(-2.00%)
Dec 21, 2016 36.50 36.69 36.35 36.42 6,669,726 -0.19(-0.52%)
Dec 20, 2016 36.40 36.73 36.23 36.61 8,795,249 +0.21(+0.58%)
Dec 19, 2016 36.49 36.73 36.15 36.40 10,959,611 +0.03(+0.08%)
Dec 16, 2016 36.40 36.41 36.10 36.37 23,751,554 +0.13(+0.36%)
Dec 15, 2016 35.87 36.39 35.79 36.24 18,213,761 +0.29(+0.81%)
Dec 14, 2016 36.30 36.78 35.93 35.95 19,795,020 -1.41(-3.77%)
Dec 13, 2016 37.15 37.44 36.95 37.36 9,126,197 +0.26(+0.70%)
Dec 12, 2016 37.51 37.74 37.01 37.10 15,574,965 -0.56(-1.49%)
Dec 09, 2016 36.41 37.68 36.41 37.66 26,434,231 +1.24(+3.40%)
Dec 08, 2016 36.19 36.46 36.04 36.42 14,515,329 +0.12(+0.33%)
Dec 07, 2016 35.18 36.54 35.16 36.30 26,618,663 +1.23(+3.51%)
Dec 06, 2016 35.09 35.16 34.91 35.07 11,867,215 +0.13(+0.37%)
Dec 05, 2016 35.35 35.46 34.91 34.94 12,425,687 -0.47(-1.33%)
Dec 02, 2016 36.25 36.30 35.30 35.41 22,753,352 -1.02(-2.80%)
Dec 01, 2016 34.81 36.66 34.79 36.43 37,090,370 +1.90(+5.50%)
Nov 30, 2016 34.70 34.98 34.45 34.53 15,680,897 -0.04(-0.12%)
Nov 29, 2016 34.03 34.58 33.86 34.57 12,606,612 +0.52(+1.53%)
Nov 28, 2016 34.35 34.38 33.96 34.05 11,508,987 -0.20(-0.58%)
Nov 25, 2016 34.00 34.31 33.93 34.25 5,317,746 +0.39(+1.15%)
Nov 23, 2016 33.86 33.86 33.86 0 +0.05(+0.15%)
Nov 22, 2016 32.82 33.82 32.77 33.81 12,282,550 +0.80(+2.42%)
Nov 21, 2016 33.23 33.28 32.97 33.01 11,654,045 +0.01(+0.03%)
Nov 18, 2016 33.40 33.42 32.96 33.00 8,617,196 -0.42(-1.26%)
Nov 17, 2016 32.97 33.44 32.75 33.42 11,705,845 +0.19(+0.57%)
Nov 16, 2016 33.36 33.36 33.07 33.23 8,821,326 -0.20(-0.60%)
Nov 15, 2016 33.30 33.60 33.10 33.43 10,906,031 +0.15(+0.45%)
Nov 14, 2016 33.90 34.42 33.05 33.28 20,213,931 -0.74(-2.18%)
Nov 11, 2016 32.49 34.28 32.38 34.02 33,042,692 +1.29(+3.94%)
Nov 10, 2016 30.93 32.83 30.91 32.73 27,809,603 +1.77(+5.72%)
Nov 09, 2016 30.91 30.92 30.21 30.96 38,591,558 -0.77(-2.43%)
Nov 08, 2016 31.90 31.97 31.41 31.73 10,361,955 -0.29(-0.91%)
Nov 07, 2016 31.58 32.15 31.54 32.02 13,557,700 +0.86(+2.76%)
Nov 04, 2016 31.00 31.54 30.94 31.16 12,770,824 +0.09(+0.29%)
Nov 03, 2016 31.45 31.64 30.95 31.07 13,720,075 -0.38(-1.21%)
Nov 02, 2016 31.33 31.72 31.31 31.45 11,762,762 -0.03(-0.10%)
Nov 01, 2016 31.70 32.08 31.19 31.48 14,667,318 -0.12(-0.38%)
Oct 31, 2016 31.42 31.65 31.35 31.60 7,954,138 +0.28(+0.89%)
Oct 28, 2016 31.33 31.76 31.22 31.32 10,571,629 -0.01(-0.03%)
Oct 27, 2016 31.75 31.78 31.19 31.33 20,650,809 -0.25(-0.79%)
Oct 26, 2016 31.22 31.74 31.12 31.58 14,955,253 -0.02(-0.06%)
Oct 25, 2016 32.85 32.85 31.39 31.60 34,066,924 -1.38(-4.18%)
Oct 24, 2016 32.18 33.08 32.15 32.98 20,231,259 +0.94(+2.93%)
Oct 21, 2016 31.58 32.17 31.48 32.04 11,975,706 +0.29(+0.91%)
Oct 20, 2016 31.78 31.86 31.39 31.75 8,077,594 -0.10(-0.31%)
Oct 19, 2016 31.54 31.98 31.48 31.85 9,158,444 +0.45(+1.43%)
Oct 18, 2016 31.83 31.88 31.19 31.40 7,973,320 -0.16(-0.51%)
Oct 17, 2016 31.84 32.06 31.53 31.56 7,475,091 -0.31(-0.97%)
Oct 14, 2016 31.76 31.99 31.67 31.87 11,105,611 +0.36(+1.14%)
Oct 13, 2016 31.48 31.63 30.88 31.51 12,103,288 -0.17(-0.54%)
Oct 12, 2016 31.90 31.99 31.65 31.68 5,597,371 -0.21(-0.66%)
Oct 11, 2016 32.23 32.28 31.69 31.89 7,977,477 -0.26(-0.81%)
Oct 10, 2016 32.31 32.60 32.12 32.15 6,094,808 -0.19(-0.59%)
Oct 07, 2016 32.50 32.60 32.05 32.34 8,909,389 -0.19(-0.58%)
Oct 06, 2016 32.54 32.64 32.21 32.53 8,611,131 -0.15(-0.46%)
Oct 05, 2016 32.31 32.78 32.23 32.68 11,093,547 +0.51(+1.59%)
Oct 04, 2016 32.08 32.47 32.04 32.17 8,506,157 +0.13(+0.41%)
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.