FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
24.94 USD  -0.19 (-0.76%)
Official Closing Price  /  Updated: 7:38 PM EDT, Jul 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 37.18 37.99 36.95 36.95 28,101,633 -0.28(-0.75%)
Oct 30, 2013 37.20 37.55 36.78 37.23 42,110,272 +1.17(+3.24%)
Oct 29, 2013 35.82 36.18 35.51 36.06 23,965,332 +0.26(+0.73%)
Oct 28, 2013 35.44 35.97 35.43 35.80 12,745,363 +0.21(+0.59%)
Oct 25, 2013 35.67 35.77 35.32 35.59 12,849,146 -0.04(-0.11%)
Oct 24, 2013 35.49 36.03 35.10 35.63 19,285,380 +0.58(+1.65%)
Oct 23, 2013 35.38 35.39 34.53 35.05 17,307,607 -0.36(-1.02%)
Oct 22, 2013 35.62 36.13 35.37 35.41 17,008,175 -0.09(-0.25%)
Oct 21, 2013 36.26 36.26 35.34 35.50 13,366,413 -0.39(-1.09%)
Oct 18, 2013 36.21 36.30 35.68 35.89 14,638,468 +0.23(+0.64%)
Oct 17, 2013 35.16 35.79 34.96 35.66 12,516,731 +0.53(+1.51%)
Oct 16, 2013 35.02 35.21 34.78 35.13 15,488,453 +0.43(+1.24%)
Oct 15, 2013 35.28 35.38 34.51 34.70 13,678,153 -0.63(-1.78%)
Oct 14, 2013 34.83 35.45 34.81 35.33 11,192,612 -0.02(-0.06%)
Oct 11, 2013 34.79 35.52 34.66 35.35 15,406,658 +0.50(+1.43%)
Oct 10, 2013 34.74 34.89 34.61 34.85 17,940,551 +0.69(+2.02%)
Oct 09, 2013 34.33 34.39 33.92 34.16 21,096,257 -0.05(-0.15%)
Oct 08, 2013 35.25 35.27 34.17 34.21 23,487,602 -0.97(-2.76%)
Oct 07, 2013 35.23 35.52 35.02 35.18 12,142,830 -0.52(-1.46%)
Oct 04, 2013 35.44 35.79 35.13 35.70 13,811,139 +0.41(+1.16%)
Oct 03, 2013 35.76 35.94 35.13 35.29 14,977,338 -0.65(-1.81%)
Oct 02, 2013 35.74 36.00 35.23 35.94 19,447,014 +0.03(+0.08%)
Oct 01, 2013 36.04 36.41 35.32 35.91 21,885,306 -0.46(-1.26%)
Sep 27, 2013 36.77 36.90 36.16 36.37 14,249,679 -0.58(-1.57%)
Sep 26, 2013 37.19 37.35 36.76 36.95 13,987,253 -0.23(-0.62%)
Sep 25, 2013 37.53 37.78 37.16 37.18 14,760,312 -0.26(-0.69%)
Sep 24, 2013 37.16 37.97 37.06 37.44 23,637,340 +0.31(+0.83%)
Sep 23, 2013 37.15 37.50 36.55 37.13 18,428,670 +0.30(+0.81%)
Sep 20, 2013 37.64 37.68 36.83 36.83 35,724,922 -0.40(-1.07%)
Sep 19, 2013 37.84 37.88 37.16 37.23 16,667,621 -0.35(-0.93%)
Sep 18, 2013 36.76 37.73 36.71 37.58 21,338,640 +0.87(+2.37%)
Sep 17, 2013 36.32 36.98 36.32 36.71 12,883,897 +0.49(+1.35%)
Sep 16, 2013 36.43 36.62 36.18 36.22 14,718,133 +0.16(+0.44%)
Sep 13, 2013 36.49 36.55 35.99 36.06 12,643,031 -0.31(-0.85%)
Sep 12, 2013 36.37 36.56 35.88 36.37 14,438,922 +0.02(+0.06%)
Sep 11, 2013 36.53 36.60 36.02 36.35 27,012,923 -0.65(-1.76%)
Sep 10, 2013 36.94 37.27 36.72 37.00 10,320,610 +0.52(+1.43%)
Sep 09, 2013 36.34 36.70 36.25 36.48 13,464,032 +0.33(+0.91%)
Sep 06, 2013 36.40 36.62 35.61 36.15 14,245,154 -0.18(-0.50%)
Sep 05, 2013 36.01 36.79 35.87 36.33 18,565,125 +0.48(+1.34%)
Sep 04, 2013 34.20 35.90 34.17 35.85 22,935,236 +1.71(+5.01%)
Sep 03, 2013 34.68 34.77 33.96 34.14 10,803,568 +0.06(+0.18%)
Aug 30, 2013 34.50 34.54 33.90 34.08 8,099,717 -0.37(-1.07%)
Aug 29, 2013 33.82 34.69 33.81 34.45 10,407,640 +0.53(+1.56%)
Aug 28, 2013 33.57 34.16 33.50 33.92 9,072,441 +0.23(+0.68%)
Aug 27, 2013 34.44 34.61 33.62 33.69 11,893,170 -1.23(-3.52%)
Aug 26, 2013 35.03 35.52 34.85 34.92 10,817,117 -0.14(-0.40%)
Aug 23, 2013 35.14 35.22 34.86 35.06 7,487,040 +0.07(+0.20%)
Aug 22, 2013 34.66 35.05 34.65 34.99 9,522,456 +0.46(+1.33%)
Aug 21, 2013 34.78 34.95 34.39 34.53 9,780,824 -0.26(-0.75%)
Aug 20, 2013 34.56 34.91 34.05 34.79 13,695,601 +0.30(+0.87%)
Aug 19, 2013 34.56 34.83 34.42 34.49 8,733,467 +0.11(+0.32%)
Aug 16, 2013 34.59 34.91 34.30 34.38 12,499,031 -0.17(-0.49%)
Aug 15, 2013 35.17 35.18 34.41 34.55 20,087,762 -1.02(-2.87%)
Aug 14, 2013 35.84 36.01 35.21 35.57 11,307,563 -0.27(-0.75%)
Aug 13, 2013 36.21 36.21 35.59 35.84 7,128,627 -0.14(-0.39%)
Aug 12, 2013 35.76 36.10 35.60 35.98 7,388,385 -0.04(-0.11%)
Aug 09, 2013 35.96 36.27 35.70 36.02 7,706,722 +0.01(+0.03%)
Aug 08, 2013 35.61 36.11 35.57 36.01 14,371,767 +0.53(+1.49%)
Aug 07, 2013 36.01 36.10 35.43 35.48 18,724,662 -0.48(-1.33%)
Aug 06, 2013 36.44 36.49 35.96 35.96 13,401,899 -0.79(-2.15%)
Aug 05, 2013 37.03 37.05 36.65 36.75 7,147,502 -0.20(-0.54%)
Aug 02, 2013 36.44 37.18 36.34 36.95 11,913,042 +0.48(+1.32%)
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.