FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
38.86 USD  -0.21 (-0.54%)
Official Closing Price  /  Updated: 6:30 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.