FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.31 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:56 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 35.24 34.91 34.91 34.91 12,279,700 -0.18(-0.51%)
Dec 30, 2014 34.56 35.20 34.41 35.09 14,966,772 +0.49(+1.42%)
Dec 29, 2014 33.87 34.83 33.79 34.60 16,652,710 +0.87(+2.58%)
Dec 26, 2014 33.55 33.85 33.45 33.73 6,673,242 +0.30(+0.90%)
Dec 24, 2014 33.53 33.43 33.43 33.43 4,496,000 -0.13(-0.39%)
Dec 23, 2014 33.48 33.70 33.38 33.56 8,469,348 +0.33(+0.99%)
Dec 22, 2014 32.63 33.31 32.62 33.23 13,241,498 +0.42(+1.28%)
Dec 19, 2014 31.76 32.93 31.75 32.81 18,990,938 +1.06(+3.34%)
Dec 18, 2014 31.64 31.75 31.17 31.75 14,103,101 +0.60(+1.93%)
Dec 17, 2014 30.81 31.30 30.64 31.15 13,223,728 +0.42(+1.37%)
Dec 16, 2014 30.62 31.05 30.30 30.73 24,291,390 -0.27(-0.87%)
Dec 15, 2014 31.70 31.77 30.98 31.00 16,046,388 -0.57(-1.81%)
Dec 12, 2014 31.94 32.15 31.57 31.57 11,239,143 -0.62(-1.93%)
Dec 11, 2014 32.14 32.69 31.99 32.19 13,256,850 +0.22(+0.69%)
Dec 10, 2014 32.72 32.85 31.87 31.97 11,581,805 -0.84(-2.56%)
Dec 09, 2014 32.28 32.87 32.17 32.81 11,131,862 +0.13(+0.40%)
Dec 08, 2014 33.52 33.56 32.61 32.68 16,124,936 -1.25(-3.68%)
Dec 05, 2014 33.23 34.09 33.17 33.93 17,730,772 +0.84(+2.54%)
Dec 04, 2014 33.66 33.67 33.04 33.09 11,686,153 -0.55(-1.63%)
Dec 03, 2014 33.37 33.78 33.35 33.64 11,645,662 +0.38(+1.14%)
Dec 02, 2014 33.05 33.62 32.99 33.26 14,786,176 +0.32(+0.97%)
Dec 01, 2014 33.31 33.47 32.86 32.94 14,303,198 -0.49(-1.47%)
Nov 28, 2014 32.40 33.54 32.23 33.43 14,039,802 +1.36(+4.24%)
Nov 26, 2014 32.27 32.07 32.07 32.07 7,414,500 -0.16(-0.50%)
Nov 25, 2014 32.25 32.38 31.97 32.23 9,269,267 +0.04(+0.12%)
Nov 24, 2014 32.25 32.35 31.77 32.19 13,311,030 +0.06(+0.19%)
Nov 21, 2014 32.54 32.55 31.96 32.13 8,567,175 +0.00(+0.00%)
Nov 20, 2014 31.96 32.26 31.80 32.13 8,052,349 -0.02(-0.06%)
Nov 19, 2014 32.21 32.31 31.94 32.15 8,290,065 -0.12(-0.37%)
Nov 18, 2014 32.41 32.49 31.87 32.27 9,765,995 -0.04(-0.12%)
Nov 17, 2014 32.00 32.49 31.90 32.31 11,898,034 +0.52(+1.64%)
Nov 14, 2014 31.65 32.01 31.48 31.79 8,498,746 +0.14(+0.44%)
Nov 13, 2014 31.51 31.90 31.46 31.65 8,353,555 +0.23(+0.73%)
Nov 12, 2014 31.30 31.55 31.11 31.42 7,455,858 +0.07(+0.22%)
Nov 11, 2014 31.04 31.40 31.00 31.35 7,492,271 +0.23(+0.74%)
Nov 10, 2014 31.33 31.50 30.82 31.12 10,254,725 -0.47(-1.49%)
Nov 07, 2014 31.31 31.74 31.24 31.59 10,070,917 +0.22(+0.70%)
Nov 06, 2014 30.70 31.46 30.65 31.37 12,729,196 +0.64(+2.08%)
Nov 05, 2014 31.15 31.18 30.56 30.73 11,109,183 -0.09(-0.29%)
Nov 04, 2014 31.04 31.31 30.68 30.82 12,057,709 -0.36(-1.15%)
Nov 03, 2014 31.35 31.46 30.79 31.18 9,917,644 -0.22(-0.70%)
Oct 31, 2014 31.15 31.62 30.95 31.40 15,538,961 +0.62(+2.01%)
Oct 30, 2014 30.57 31.03 30.45 30.78 10,073,949 +0.06(+0.20%)
Oct 29, 2014 31.20 31.28 30.35 30.72 11,638,234 -0.45(-1.44%)
Oct 28, 2014 30.39 31.22 30.14 31.17 26,070,285 +1.09(+3.62%)
Oct 27, 2014 30.15 30.49 30.04 30.08 12,789,926 +0.04(+0.13%)
Oct 24, 2014 31.04 31.28 29.98 30.04 30,313,847 -0.89(-2.88%)
Oct 23, 2014 31.95 31.99 30.81 30.93 25,440,555 -0.38(-1.21%)
Oct 22, 2014 30.61 31.50 30.57 31.31 17,845,081 +0.47(+1.52%)
Oct 21, 2014 30.50 31.07 30.32 30.84 12,576,375 +0.50(+1.65%)
Oct 20, 2014 30.22 30.30 30.07 30.34 11,700,428 +0.10(+0.33%)
Oct 17, 2014 30.38 30.97 30.17 30.24 18,339,875 +0.30(+1.00%)
Oct 16, 2014 29.13 30.15 29.09 29.94 18,224,426 +0.25(+0.84%)
Oct 15, 2014 29.67 30.26 28.82 29.69 29,622,263 -0.42(-1.39%)
Oct 14, 2014 29.90 30.38 29.85 30.11 14,495,984 +0.32(+1.07%)
Oct 13, 2014 30.29 30.62 29.73 29.79 17,724,978 -0.50(-1.65%)
Oct 10, 2014 30.28 30.94 30.17 30.29 20,495,982 -0.74(-2.38%)
Oct 09, 2014 32.09 32.13 30.81 31.03 23,098,151 -1.15(-3.57%)
Oct 08, 2014 31.84 32.22 30.79 32.18 28,308,240 +0.41(+1.29%)
Oct 07, 2014 33.04 33.04 31.65 31.77 25,659,778 -1.98(-5.87%)
Oct 06, 2014 33.84 34.24 33.37 33.75 9,095,260 -0.01(-0.03%)
Oct 03, 2014 33.43 33.90 33.25 33.76 16,981,348 +0.58(+1.75%)
Oct 02, 2014 32.53 33.40 32.49 33.18 20,794,328 +0.69(+2.12%)
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.