FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.38 USD  -0.16 (-0.45%)
Official Closing Price  /  Updated: 7:56 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.90 36.74 35.90 36.54 13,597,827 +0.72(+2.01%)
Aug 30, 2017 35.54 35.84 35.41 35.82 7,260,792 +0.30(+0.84%)
Aug 29, 2017 35.35 35.55 35.21 35.52 5,520,441 +0.01(+0.03%)
Aug 28, 2017 35.68 35.78 35.29 35.51 8,008,269 -0.09(-0.25%)
Aug 25, 2017 35.54 35.88 35.54 35.60 6,685,057 +0.08(+0.23%)
Aug 24, 2017 35.64 35.73 35.45 35.52 4,955,524 +0.03(+0.08%)
Aug 23, 2017 35.27 35.66 35.12 35.49 6,430,459 +0.19(+0.54%)
Aug 22, 2017 35.00 35.42 34.97 35.30 7,814,468 +0.39(+1.12%)
Aug 21, 2017 34.90 35.06 34.78 34.91 6,008,367 +0.08(+0.23%)
Aug 18, 2017 34.90 35.06 34.61 34.83 7,193,463 -0.17(-0.49%)
Aug 17, 2017 35.61 35.65 34.97 35.00 7,274,314 -0.75(-2.10%)
Aug 16, 2017 35.65 35.77 35.52 35.75 6,927,272 +0.21(+0.59%)
Aug 15, 2017 35.56 35.86 35.42 35.54 6,015,559 +0.07(+0.20%)
Aug 14, 2017 35.16 35.56 35.05 35.47 7,366,692 +0.54(+1.55%)
Aug 11, 2017 34.97 35.21 34.86 34.93 6,821,396 +0.05(+0.14%)
Aug 10, 2017 35.20 35.30 34.87 34.88 9,628,305 -0.40(-1.13%)
Aug 09, 2017 35.15 35.44 35.07 35.28 8,260,259 -0.11(-0.31%)
Aug 08, 2017 35.30 35.83 35.23 35.39 9,023,604 +0.09(+0.25%)
Aug 07, 2017 35.16 35.40 35.12 35.30 8,254,997 +0.03(+0.09%)
Aug 04, 2017 35.45 34.76 35.27 9,160,776 +0.50(+1.44%)
Aug 03, 2017 34.92 35.18 34.75 34.77 10,367,239 -0.05(-0.14%)
Aug 02, 2017 34.64 34.99 34.62 34.82 9,263,612 +0.06(+0.17%)
Aug 01, 2017 35.81 35.98 34.59 34.76 21,582,315 -1.22(-3.39%)
Jul 31, 2017 35.82 36.30 35.79 35.98 13,855,521 +0.21(+0.59%)
Jul 28, 2017 35.82 35.87 35.48 35.77 7,531,936 -0.17(-0.47%)
Jul 27, 2017 35.52 35.99 35.38 35.94 10,006,533 +0.32(+0.90%)
Jul 26, 2017 35.55 35.91 35.40 35.62 10,812,044 +0.05(+0.14%)
Jul 25, 2017 35.94 36.17 35.50 35.57 14,539,848 -0.25(-0.70%)
Jul 24, 2017 35.99 36.09 35.72 35.82 11,699,791 -0.25(-0.69%)
Jul 21, 2017 36.05 36.11 35.71 36.07 8,831,775 -0.34(-0.93%)
Jul 20, 2017 36.63 36.29 36.41 10,159,176 -0.06(-0.16%)
Jul 19, 2017 36.38 36.54 36.30 36.47 7,816,787 +0.04(+0.11%)
Jul 18, 2017 36.31 36.49 36.22 36.43 7,768,950 +0.05(+0.14%)
Jul 17, 2017 36.38 36.54 36.20 36.38 10,631,687 +0.03(+0.08%)
Jul 14, 2017 36.03 36.44 35.98 36.35 10,241,272 +0.49(+1.37%)
Jul 13, 2017 35.50 36.12 35.45 35.86 13,825,840 +0.36(+1.01%)
Jul 12, 2017 35.50 35.90 35.47 35.50 7,529,371 +0.10(+0.28%)
Jul 11, 2017 35.19 35.46 35.14 35.40 10,123,919 +0.21(+0.60%)
Jul 10, 2017 35.00 35.35 34.87 35.19 10,546,395 +0.25(+0.72%)
Jul 07, 2017 35.00 35.04 34.77 34.94 8,623,491 +0.07(+0.20%)
Jul 06, 2017 34.87 35.16 34.73 34.87 8,567,239 -0.14(-0.40%)
Jul 05, 2017 35.57 35.58 34.88 35.01 10,818,830 -0.56(-1.57%)
Jul 03, 2017 34.52 36.00 34.45 35.57 10,915,736 +0.64(+1.83%)
Jun 30, 2017 34.97 35.05 34.77 34.93 7,679,741 +0.07(+0.20%)
Jun 29, 2017 34.66 34.93 34.53 34.86 10,209,560 +0.28(+0.81%)
Jun 28, 2017 34.57 34.75 34.46 34.58 11,025,293 +0.37(+1.08%)
Jun 27, 2017 34.33 34.50 34.01 34.21 11,679,620 -0.31(-0.90%)
Jun 26, 2017 34.27 34.65 34.18 34.52 11,836,205 +0.32(+0.94%)
Jun 23, 2017 34.14 34.27 33.96 34.20 10,238,774 +0.01(+0.03%)
Jun 22, 2017 34.05 34.34 33.86 34.19 8,937,541 +0.06(+0.18%)
Jun 21, 2017 34.48 34.50 33.95 34.13 9,127,703 -0.27(-0.78%)
Jun 20, 2017 34.34 34.52 34.15 34.40 8,296,631 +0.05(+0.15%)
Jun 19, 2017 34.37 34.57 34.28 34.35 11,221,307 +0.06(+0.17%)
Jun 16, 2017 34.59 34.60 33.92 34.29 16,193,240 -0.31(-0.90%)
Jun 15, 2017 34.41 34.67 34.38 34.60 10,177,011 -0.01(-0.03%)
Jun 14, 2017 34.54 34.64 34.15 34.61 10,591,102 +0.10(+0.29%)
Jun 13, 2017 34.68 34.70 34.20 34.51 12,111,985 -0.17(-0.49%)
Jun 12, 2017 34.22 34.82 34.22 34.68 14,343,548 +0.34(+0.99%)
Jun 09, 2017 34.05 34.44 34.05 34.34 14,868,209 +0.23(+0.67%)
Jun 08, 2017 34.22 33.84 34.11 10,756,241 -0.23(-0.67%)
Jun 07, 2017 34.19 34.46 34.09 34.34 13,022,838 -0.09(-0.26%)
Jun 06, 2017 34.33 34.48 34.10 34.43 11,522,617 -0.03(-0.09%)
Jun 05, 2017 34.47 34.74 34.26 34.46 11,884,557 +0.01(+0.03%)
Jun 02, 2017 34.35 34.53 33.96 34.45 11,654,480 +0.02(+0.06%)
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.