FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.65 USD  -0.45 (-1.25%)
Official Closing Price  /  Updated: 6:48 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2014 36.73 36.76 35.89 36.20 44,350,702 -0.57(-1.55%)
Feb 27, 2014 36.56 36.85 35.97 36.77 28,748,728 -0.06(-0.16%)
Feb 26, 2014 35.95 37.13 35.94 36.83 26,657,171 +0.73(+2.02%)
Feb 25, 2014 36.67 36.80 35.99 36.10 22,496,325 -0.45(-1.23%)
Feb 24, 2014 36.71 36.81 36.45 36.55 22,090,474 -0.14(-0.38%)
Feb 21, 2014 36.68 36.75 36.14 36.69 51,726,927 +0.18(+0.49%)
Feb 20, 2014 36.19 36.60 36.00 36.51 18,630,634 +0.48(+1.33%)
Feb 19, 2014 36.22 36.72 36.00 36.03 23,050,213 -0.28(-0.77%)
Feb 18, 2014 36.43 36.49 36.00 36.31 24,554,609 +0.36(+1.00%)
Feb 14, 2014 35.37 35.95 35.95 35.95 22,767,300 +0.75(+2.13%)
Feb 13, 2014 35.17 35.22 34.76 35.20 30,497,207 -0.36(-1.01%)
Feb 12, 2014 35.49 35.65 35.13 35.56 23,295,275 +0.31(+0.88%)
Feb 11, 2014 35.22 35.74 35.19 35.25 23,768,909 +0.35(+1.00%)
Feb 10, 2014 35.91 35.92 34.62 34.90 43,266,168 -1.21(-3.35%)
Feb 07, 2014 35.97 36.47 35.42 36.11 31,334,321 +0.88(+2.50%)
Feb 06, 2014 34.43 35.82 34.36 35.23 53,679,742 -0.01(-0.03%)
Feb 05, 2014 35.84 35.84 34.96 35.24 29,422,565 -0.58(-1.62%)
Feb 04, 2014 35.47 35.97 35.25 35.82 20,947,500 +0.57(+1.62%)
Feb 03, 2014 36.27 36.31 35.00 35.25 38,971,641 -0.83(-2.30%)
Jan 31, 2014 36.22 36.84 35.88 36.08 27,212,019 -0.76(-2.06%)
Jan 30, 2014 36.88 37.07 36.48 36.84 15,479,727 +0.49(+1.35%)
Jan 29, 2014 36.06 36.96 36.01 36.35 17,522,751 -0.46(-1.25%)
Jan 28, 2014 37.16 37.20 36.72 36.81 15,924,714 +0.05(+0.14%)
Jan 27, 2014 36.80 37.28 36.06 36.76 33,910,578 -0.07(-0.19%)
Jan 24, 2014 38.07 38.11 36.70 36.83 39,671,978 -1.59(-4.14%)
Jan 23, 2014 38.34 38.50 37.91 38.42 20,540,733 -0.38(-0.98%)
Jan 22, 2014 38.40 38.82 38.12 38.80 16,899,844 +0.46(+1.20%)
Jan 21, 2014 38.89 39.00 37.90 38.34 30,786,374 -0.26(-0.67%)
Jan 17, 2014 39.07 38.60 38.60 38.60 28,003,300 -0.40(-1.03%)
Jan 16, 2014 39.30 39.55 38.76 39.00 36,083,700 -0.38(-0.96%)
Jan 15, 2014 40.02 39.77 38.96 39.38 89,207,382 -0.64(-1.60%)
Jan 14, 2014 39.77 40.16 39.57 40.02 16,458,146 +0.44(+1.11%)
Jan 13, 2014 40.16 40.64 39.44 39.58 20,992,274 -0.45(-1.12%)
Jan 10, 2014 40.60 40.68 39.84 40.03 14,605,635 -0.46(-1.14%)
Jan 09, 2014 40.88 40.94 40.28 40.49 9,789,021 +0.07(+0.17%)
Jan 08, 2014 40.33 40.83 40.20 40.42 11,363,958 +0.22(+0.55%)
Jan 07, 2014 40.70 40.94 40.10 40.20 14,155,164 -0.20(-0.50%)
Jan 06, 2014 39.90 40.58 39.64 40.40 24,306,398 +0.83(+2.10%)
Jan 03, 2014 40.92 40.95 39.00 39.57 41,430,487 -1.38(-3.37%)
Jan 02, 2014 40.68 41.06 40.34 40.95 14,758,330 +0.08(+0.20%)
Dec 31, 2013 40.70 40.87 40.87 40.87 11,100,900 +0.18(+0.44%)
Dec 30, 2013 41.00 41.13 40.65 40.69 8,733,044 -0.25(-0.61%)
Dec 27, 2013 41.31 41.44 40.86 40.94 10,052,743 -0.58(-1.40%)
Dec 26, 2013 41.04 41.85 41.04 41.52 11,168,041 +0.64(+1.57%)
Dec 24, 2013 41.25 41.31 40.83 40.88 7,605,320 -0.41(-0.99%)
Dec 23, 2013 40.90 41.58 40.61 41.29 20,324,878 +0.30(+0.73%)
Dec 20, 2013 40.57 41.05 40.18 40.99 49,656,971 +0.69(+1.71%)
Dec 19, 2013 41.18 41.27 40.08 40.30 25,225,040 -0.97(-2.35%)
Dec 18, 2013 41.17 41.40 39.86 41.27 51,825,067 -0.26(-0.63%)
Dec 17, 2013 41.66 41.85 41.13 41.53 28,244,595 +0.09(+0.22%)
Dec 16, 2013 40.57 41.55 40.46 41.44 33,539,673 +1.40(+3.50%)
Dec 13, 2013 40.24 40.35 40.02 40.04 14,885,877 -0.01(-0.02%)
Dec 12, 2013 40.09 40.61 40.01 40.05 18,897,241 -0.11(-0.27%)
Dec 11, 2013 40.76 40.83 40.07 40.16 16,380,974 -0.24(-0.59%)
Dec 10, 2013 40.55 41.13 40.40 40.40 32,500,841 -0.50(-1.22%)
Dec 09, 2013 40.17 41.17 40.31 40.90 29,148,450 +0.73(+1.82%)
Dec 06, 2013 39.99 40.38 39.60 40.17 37,909,514 +1.08(+2.76%)
Dec 05, 2013 38.99 39.34 38.55 39.09 34,576,850 +0.38(+0.98%)
Dec 04, 2013 38.53 39.62 38.12 38.71 39,724,539 +0.57(+1.49%)
Dec 03, 2013 38.89 39.09 37.68 38.14 44,657,256 -0.97(-2.48%)
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.