FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.24 USD  +0.13 (+0.37%)
Official Closing Price  /  Updated: 6:34 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 36.62 36.72 35.67 35.87 19,694,564 -0.63(-1.73%)
Jul 30, 2013 36.53 36.78 36.32 36.50 12,244,533 +0.12(+0.33%)
Jul 29, 2013 36.57 36.67 36.15 36.38 8,407,826 -0.29(-0.79%)
Jul 26, 2013 36.93 37.00 36.46 36.67 15,897,647 -0.41(-1.11%)
Jul 25, 2013 37.47 37.71 36.51 37.08 18,096,473 -0.06(-0.16%)
Jul 24, 2013 37.10 37.45 36.87 37.14 15,187,069 +0.53(+1.45%)
Jul 23, 2013 36.89 36.95 36.52 36.61 9,298,223 -0.15(-0.41%)
Jul 22, 2013 36.77 36.99 36.48 36.76 11,259,967 +0.15(+0.41%)
Jul 19, 2013 36.89 36.89 36.06 36.61 11,618,062 -0.23(-0.62%)
Jul 18, 2013 36.50 36.99 36.33 36.84 10,679,849 +0.55(+1.52%)
Jul 17, 2013 36.23 36.56 36.08 36.29 9,918,986 +0.11(+0.30%)
Jul 16, 2013 36.87 36.94 35.76 36.18 16,273,104 -0.32(-0.88%)
Jul 15, 2013 36.60 36.72 36.28 36.50 8,968,185 +0.10(+0.27%)
Jul 12, 2013 36.09 36.58 35.91 36.40 10,747,027 +0.26(+0.72%)
Jul 11, 2013 35.72 36.20 35.64 36.14 13,246,313 +0.81(+2.29%)
Jul 10, 2013 34.90 35.34 34.84 35.33 11,853,987 +0.41(+1.17%)
Jul 09, 2013 34.90 35.25 34.64 34.92 7,243,286 +0.28(+0.81%)
Jul 08, 2013 34.78 35.02 34.54 34.64 11,234,206 -0.03(-0.09%)
Jul 05, 2013 34.35 34.83 34.24 34.67 7,107,755 +0.53(+1.55%)
Jul 03, 2013 33.94 34.40 33.76 34.14 5,715,638 +0.04(+0.12%)
Jul 02, 2013 34.04 34.94 33.82 34.10 15,171,868 +0.10(+0.29%)
Jul 01, 2013 33.52 34.19 33.41 34.00 10,310,799 +0.69(+2.07%)
Jun 28, 2013 33.02 33.72 32.80 33.31 15,817,271 +0.76(+2.33%)
Jun 26, 2013 32.18 32.70 32.03 32.55 10,375,271 +0.73(+2.29%)
Jun 25, 2013 31.75 32.02 31.54 31.82 9,268,962 +0.40(+1.27%)
Jun 24, 2013 31.76 31.84 31.13 31.42 18,972,879 -0.79(-2.45%)
Jun 21, 2013 32.96 32.97 31.74 32.21 19,000,708 -0.35(-1.07%)
Jun 20, 2013 33.41 33.41 32.28 32.56 29,112,355 -1.10(-3.27%)
Jun 19, 2013 34.02 34.25 33.65 33.66 8,428,633 -0.35(-1.03%)
Jun 18, 2013 33.80 34.06 33.44 34.01 9,926,117 +0.28(+0.83%)
Jun 17, 2013 34.50 34.56 33.60 33.73 10,194,907 -0.56(-1.63%)
Jun 14, 2013 34.46 34.62 34.09 34.29 10,090,468 -0.21(-0.61%)
Jun 13, 2013 33.36 34.51 33.10 34.50 15,607,698 +1.05(+3.14%)
Jun 12, 2013 34.28 34.46 33.24 33.45 13,641,996 -0.48(-1.41%)
Jun 11, 2013 34.37 34.49 33.59 33.93 17,023,814 -0.81(-2.33%)
Jun 10, 2013 35.18 35.24 34.52 34.74 15,221,212 -0.29(-0.83%)
Jun 07, 2013 34.79 35.10 34.00 35.03 30,684,372 +0.59(+1.71%)
Jun 06, 2013 34.12 34.53 33.78 34.44 79,849,629 +0.42(+1.23%)
Jun 05, 2013 35.00 35.07 34.00 34.02 22,345,186 -0.94(-2.69%)
Jun 04, 2013 35.40 35.49 34.75 34.96 30,516,482 +0.54(+1.57%)
Jun 03, 2013 34.57 34.69 33.38 34.42 17,769,807 +0.53(+1.56%)
May 31, 2013 34.53 34.78 33.89 33.89 10,139,602 -0.75(-2.17%)
May 30, 2013 34.04 34.91 33.87 34.64 15,085,252 +0.59(+1.73%)
May 29, 2013 33.71 34.30 33.45 34.05 10,867,181 +0.09(+0.27%)
May 28, 2013 34.00 34.30 33.75 33.96 16,969,363 +1.09(+3.32%)
May 24, 2013 32.55 33.00 32.51 32.87 5,861,202 +0.02(+0.06%)
May 23, 2013 32.33 33.11 32.10 32.85 10,526,525 -0.38(-1.14%)
May 22, 2013 33.22 33.93 32.99 33.23 13,238,389 -0.17(-0.51%)
May 21, 2013 33.59 33.96 32.88 33.40 13,790,764 -0.30(-0.89%)
May 20, 2013 33.37 34.01 33.36 33.70 15,259,560 +0.28(+0.84%)
May 17, 2013 32.99 33.77 32.81 33.42 20,904,054 +1.03(+3.18%)
May 16, 2013 32.09 32.67 32.00 32.39 10,425,265 +0.08(+0.25%)
May 15, 2013 31.55 32.40 31.51 32.31 15,085,956 +1.31(+4.23%)
May 13, 2013 31.16 31.35 30.86 31.00 8,098,076 -0.42(-1.34%)
May 10, 2013 31.55 31.70 30.97 31.42 12,811,341 -0.23(-0.73%)
May 09, 2013 32.01 32.16 31.62 31.65 10,861,627 -0.43(-1.34%)
May 08, 2013 31.41 32.19 31.09 32.08 9,973,076 +0.43(+1.36%)
May 07, 2013 31.92 32.13 31.46 31.65 11,421,644 -0.17(-0.53%)
May 06, 2013 32.02 32.22 31.78 31.82 8,501,444 -0.28(-0.87%)
May 03, 2013 31.74 32.14 31.63 32.10 12,497,841 +0.94(+3.02%)
May 02, 2013 31.30 31.82 31.05 31.16 19,124,001 +0.98(+3.25%)
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.