FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
38.77 USD  +0.05 (+0.14%)
Streaming Delayed Price  /  Updated: 11:40 AM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.37 29.80 29.29 29.44 10,321,926 -0.19(-0.64%)
Feb 26, 2016 29.73 29.96 29.54 29.63 15,778,315 +0.13(+0.44%)
Feb 25, 2016 28.83 29.51 28.55 29.50 11,903,268 +0.66(+2.29%)
Feb 24, 2016 28.72 28.90 27.81 28.84 20,986,144 -0.54(-1.84%)
Feb 23, 2016 29.41 29.82 29.28 29.38 9,948,121 -0.25(-0.84%)
Feb 22, 2016 28.78 29.64 29.03 29.63 12,205,700 +0.85(+2.95%)
Feb 19, 2016 28.88 28.98 28.38 28.78 12,362,341 -0.25(-0.86%)
Feb 18, 2016 29.45 29.55 28.92 29.03 12,157,335 -0.24(-0.82%)
Feb 17, 2016 28.86 29.35 28.70 29.27 13,253,405 +0.69(+2.41%)
Feb 16, 2016 28.00 28.59 27.76 28.58 14,619,835 +0.87(+3.14%)
Feb 12, 2016 27.23 27.71 27.71 27.71 11,041,000 +0.81(+3.01%)
Feb 11, 2016 27.48 28.08 26.69 26.90 25,159,884 -0.81(-2.92%)
Feb 10, 2016 28.12 28.64 27.69 27.71 15,158,321 -0.16(-0.57%)
Feb 09, 2016 28.13 28.87 27.77 27.87 21,648,517 -0.81(-2.82%)
Feb 08, 2016 28.28 28.84 28.05 28.68 19,169,828 +0.14(+0.49%)
Feb 05, 2016 28.67 29.20 28.42 28.54 14,125,220 -0.10(-0.35%)
Feb 04, 2016 28.94 29.21 28.10 28.64 20,999,876 -0.28(-0.97%)
Feb 03, 2016 30.10 30.24 28.18 28.92 29,059,278 -0.73(-2.46%)
Feb 02, 2016 29.99 30.19 28.87 29.65 23,749,418 -0.46(-1.53%)
Feb 01, 2016 29.46 30.24 29.10 30.11 13,828,140 +0.47(+1.59%)
Jan 29, 2016 29.17 29.64 29.02 29.64 13,445,773 +0.62(+2.14%)
Jan 28, 2016 29.47 29.48 28.40 29.02 16,397,293 -0.19(-0.65%)
Jan 27, 2016 29.72 29.90 29.00 29.21 12,921,047 -0.44(-1.48%)
Jan 26, 2016 29.41 29.75 29.04 29.65 11,655,959 +0.42(+1.44%)
Jan 25, 2016 29.33 29.59 29.01 29.23 33,627,093 -0.05(-0.17%)
Jan 22, 2016 30.16 30.29 29.03 29.28 18,302,779 -0.27(-0.91%)
Jan 21, 2016 29.46 30.14 29.07 29.55 15,841,777 +0.13(+0.44%)
Jan 20, 2016 28.86 29.90 28.32 29.42 21,480,536 +0.02(+0.07%)
Jan 19, 2016 29.93 30.00 28.91 29.40 17,823,481 -0.17(-0.57%)
Jan 15, 2016 29.46 29.57 29.57 29.57 26,698,100 -0.73(-2.41%)
Jan 14, 2016 30.81 30.89 29.45 30.30 27,104,290 -0.19(-0.62%)
Jan 13, 2016 31.83 31.90 30.09 30.49 31,575,597 +0.19(+0.63%)
Jan 12, 2016 30.63 30.75 29.80 30.30 13,398,035 +0.05(+0.17%)
Jan 11, 2016 30.37 30.48 29.68 30.25 16,864,260 +0.72(+2.44%)
Jan 08, 2016 30.46 30.70 29.42 29.53 16,447,961 -0.46(-1.53%)
Jan 07, 2016 30.26 30.82 29.83 29.99 21,030,042 -1.28(-4.09%)
Jan 06, 2016 31.95 31.98 31.01 31.27 27,514,380 -1.16(-3.58%)
Jan 05, 2016 33.33 33.41 32.18 32.43 19,754,608 -0.88(-2.64%)
Jan 04, 2016 33.45 33.54 32.84 33.31 14,875,331 -0.70(-2.06%)
Dec 31, 2015 34.21 34.01 34.01 34.01 6,586,000 -0.32(-0.93%)
Dec 30, 2015 34.32 34.55 34.28 34.33 4,692,646 -0.17(-0.49%)
Dec 29, 2015 34.66 34.69 34.17 34.50 7,056,413 -0.01(-0.03%)
Dec 28, 2015 34.53 34.67 34.30 34.51 5,348,620 -0.09(-0.26%)
Dec 24, 2015 34.72 34.60 34.60 34.60 3,134,800 -0.18(-0.52%)
Dec 23, 2015 34.51 34.94 34.38 34.78 8,816,563 +0.49(+1.43%)
Dec 22, 2015 34.21 34.49 34.07 34.29 9,202,919 +0.46(+1.36%)
Dec 21, 2015 33.79 34.06 33.59 33.83 12,819,957 +0.16(+0.48%)
Dec 18, 2015 33.96 34.06 33.55 33.67 19,469,523 -0.44(-1.29%)
Dec 17, 2015 35.15 35.27 34.06 34.11 14,261,540 -1.03(-2.93%)
Dec 16, 2015 34.35 35.17 34.25 35.14 14,759,468 +0.60(+1.74%)
Dec 15, 2015 34.75 34.96 34.30 34.54 13,873,634 +0.15(+0.44%)
Dec 14, 2015 34.78 34.84 34.05 34.39 13,791,526 -0.16(-0.46%)
Dec 11, 2015 35.14 35.41 34.27 34.55 16,271,223 -1.08(-3.03%)
Dec 10, 2015 35.25 35.89 35.18 35.63 8,827,010 +0.18(+0.51%)
Dec 09, 2015 35.30 35.70 34.86 35.45 11,689,671 -0.03(-0.08%)
Dec 08, 2015 35.83 35.87 35.23 35.48 11,901,266 -0.65(-1.80%)
Dec 07, 2015 36.46 36.52 35.99 36.13 11,301,673 -0.12(-0.33%)
Dec 04, 2015 35.60 36.34 35.37 36.25 11,562,608 +0.78(+2.20%)
Dec 03, 2015 35.83 36.00 35.23 35.47 10,795,824 -0.26(-0.73%)
Dec 02, 2015 36.31 36.36 35.62 35.73 9,646,331 -0.53(-1.46%)
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.