FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.13 USD  -0.25 (-0.70%)
Streaming Delayed Price  /  Updated: 1:19 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2013 36.39 36.86 36.01 36.47 16,149,314 +0.60(+1.67%)
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%)
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.