FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.93 USD  -0.24 (-0.66%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.05 36.05 36.05 0 -0.31(-0.85%)
Aug 30, 2018 37.00 37.06 36.19 36.36 9,763,515 -0.76(-2.05%)
Aug 29, 2018 37.39 37.42 36.88 37.12 7,223,579 -0.20(-0.54%)
Aug 28, 2018 37.85 37.86 36.92 37.32 9,638,814 -0.37(-0.98%)
Aug 27, 2018 36.29 37.78 36.23 37.69 17,966,903 +1.74(+4.84%)
Aug 24, 2018 35.95 36.10 35.76 35.95 7,277,900 +0.28(+0.78%)
Aug 23, 2018 35.95 36.17 35.63 35.67 8,741,630 -0.46(-1.27%)
Aug 22, 2018 36.60 36.72 36.10 36.13 8,870,338 -0.78(-2.11%)
Aug 21, 2018 36.75 37.07 36.74 36.91 10,048,377 +0.14(+0.38%)
Aug 20, 2018 36.63 36.95 36.36 36.77 7,072,818 +0.39(+1.07%)
Aug 17, 2018 36.08 36.57 35.91 36.38 7,796,600 +0.09(+0.25%)
Aug 16, 2018 36.18 36.68 36.07 36.29 9,414,061 +0.35(+0.97%)
Aug 15, 2018 35.82 35.95 35.21 35.94 10,720,393 -0.26(-0.72%)
Aug 14, 2018 36.25 36.54 36.17 36.20 7,325,787 +0.04(+0.11%)
Aug 13, 2018 36.59 36.67 35.87 36.16 15,575,387 -0.43(-1.18%)
Aug 10, 2018 37.32 37.36 36.47 36.59 9,326,100 -0.92(-2.45%)
Aug 09, 2018 37.67 38.32 37.32 37.51 12,410,902 -0.15(-0.40%)
Aug 08, 2018 37.61 37.93 37.28 37.66 6,759,943 +0.08(+0.21%)
Aug 07, 2018 37.70 37.87 37.50 37.58 7,652,087 -0.02(-0.05%)
Aug 06, 2018 37.57 37.69 37.35 37.60 5,266,992 -0.13(-0.34%)
Aug 03, 2018 36.65 37.77 36.65 37.73 9,375,000 +1.11(+3.03%)
Aug 02, 2018 37.00 37.05 36.35 36.62 13,066,126 -0.52(-1.40%)
Aug 01, 2018 37.89 37.89 36.88 37.14 11,131,571 -0.77(-2.03%)
Jul 31, 2018 37.79 38.19 37.70 37.91 16,479,114 +0.24(+0.64%)
Jul 30, 2018 37.66 38.10 37.45 37.67 9,460,405 +0.14(+0.37%)
Jul 27, 2018 36.83 37.64 36.77 37.53 12,630,000 +0.78(+2.12%)
Jul 26, 2018 37.07 37.54 36.60 36.75 16,718,960 -0.90(-2.39%)
Jul 25, 2018 37.45 37.90 36.26 37.65 42,682,108 -1.83(-4.64%)
Jul 24, 2018 39.87 39.98 39.26 39.48 10,751,792 +0.21(+0.53%)
Jul 23, 2018 39.20 39.38 38.95 39.27 7,687,605 -0.13(-0.33%)
Jul 20, 2018 39.07 39.42 38.86 39.40 10,962,057 +0.09(+0.23%)
Jul 19, 2018 39.58 39.81 39.18 39.31 6,778,745 -0.56(-1.40%)
Jul 18, 2018 40.06 40.29 39.56 39.87 9,180,945 -0.16(-0.40%)
Jul 17, 2018 39.50 40.50 39.49 40.03 8,806,033 +0.47(+1.19%)
Jul 16, 2018 39.31 39.60 39.17 39.56 7,466,380 +0.20(+0.51%)
Jul 13, 2018 39.11 39.41 38.93 39.36 5,152,759 +0.09(+0.23%)
Jul 12, 2018 39.60 39.64 39.01 39.27 8,250,259 -0.03(-0.08%)
Jul 11, 2018 39.50 39.69 39.18 39.30 8,838,278 -0.79(-1.97%)
Jul 10, 2018 39.84 40.31 39.60 40.09 10,134,092 +0.34(+0.86%)
Jul 09, 2018 39.38 40.00 39.05 39.75 8,146,407 +0.59(+1.51%)
Jul 06, 2018 39.38 39.45 38.70 39.16 7,897,112 -0.31(-0.79%)
Jul 05, 2018 39.61 40.00 39.21 39.47 8,350,738 +0.50(+1.28%)
Jul 03, 2018 38.97 38.97 38.97 0 -0.53(-1.34%)
Jul 02, 2018 39.08 39.55 38.75 39.50 8,608,074 +0.10(+0.25%)
Jun 29, 2018 40.67 40.80 39.37 39.40 14,054,913 -1.12(-2.76%)
Jun 28, 2018 40.45 40.67 39.66 40.52 10,173,830 +0.15(+0.37%)
Jun 27, 2018 41.00 41.32 40.35 40.37 9,542,833 -0.64(-1.56%)
Jun 26, 2018 40.55 41.32 40.49 41.01 12,818,719 +0.40(+0.98%)
Jun 25, 2018 41.00 41.20 40.21 40.61 10,614,782 -0.64(-1.55%)
Jun 22, 2018 41.41 41.75 40.94 41.25 9,565,924 +0.13(+0.32%)
Jun 21, 2018 41.14 41.84 40.80 41.12 13,913,342 -0.83(-1.98%)
Jun 20, 2018 42.57 42.83 41.79 41.95 9,514,262 -0.31(-0.73%)
Jun 19, 2018 43.07 43.19 41.88 42.26 18,271,860 -1.69(-3.85%)
Jun 18, 2018 43.60 44.13 43.37 43.95 10,806,675 +0.04(+0.09%)
Jun 15, 2018 45.00 42.76 43.91 23,838,541 +0.34(+0.78%)
Jun 14, 2018 44.39 44.40 43.42 43.57 10,109,051 -0.88(-1.98%)
Jun 13, 2018 44.12 44.46 43.83 44.45 11,233,122 +0.27(+0.61%)
Jun 12, 2018 44.86 44.95 44.16 44.18 9,932,136 -0.67(-1.49%)
Jun 11, 2018 44.30 44.89 44.29 44.85 14,056,778 +0.60(+1.36%)
Jun 08, 2018 43.98 44.33 43.92 44.25 8,549,271 +0.24(+0.55%)
Jun 07, 2018 43.51 44.37 43.51 44.01 15,329,802 +0.08(+0.18%)
Jun 06, 2018 44.00 43.93 18,022,774 +0.52(+1.20%)
Jun 05, 2018 43.61 43.77 43.35 43.41 12,017,340 -0.37(-0.85%)
Jun 04, 2018 43.24 43.85 43.16 43.78 12,735,486 +0.58(+1.34%)
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.