FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
34.85 USD  -0.06 (-0.17%)
Streaming Delayed Price  /  Updated: 8:35 AM EST, Jan 23, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 34.53 34.79 33.95 34.42 24,149,047 -0.31(-0.89%)
Mar 28, 2014 34.64 35.02 34.56 34.73 19,175,444 +0.22(+0.64%)
Mar 27, 2014 34.28 34.99 34.11 34.51 16,324,896 +0.29(+0.85%)
Mar 26, 2014 34.68 34.74 34.20 34.22 16,974,117 -0.29(-0.84%)
Mar 25, 2014 35.13 35.18 34.19 34.51 24,785,364 -0.63(-1.79%)
Mar 24, 2014 34.69 35.17 34.28 35.14 21,441,049 +0.13(+0.37%)
Mar 21, 2014 35.39 35.50 34.78 35.01 24,016,569 -0.25(-0.71%)
Mar 20, 2014 34.79 35.27 34.40 35.26 14,452,228 +0.35(+1.00%)
Mar 19, 2014 35.28 35.33 34.60 34.91 14,226,881 -0.26(-0.74%)
Mar 18, 2014 34.68 35.24 34.50 35.17 21,262,435 +0.54(+1.56%)
Mar 17, 2014 34.14 34.69 33.71 34.63 29,691,826 +0.54(+1.58%)
Mar 14, 2014 33.85 34.56 33.57 34.09 31,908,641 +0.00(+0.00%)
Mar 13, 2014 35.04 35.16 33.87 34.09 38,777,826 -0.77(-2.21%)
Mar 12, 2014 34.76 35.25 34.37 34.86 46,288,568 -0.32(-0.91%)
Mar 11, 2014 37.00 37.12 35.02 35.18 41,002,177 -1.91(-5.15%)
Mar 10, 2014 37.56 37.56 36.76 37.09 17,543,999 -0.60(-1.59%)
Mar 07, 2014 37.94 38.01 37.45 37.69 17,560,314 +0.15(+0.40%)
Mar 06, 2014 37.87 38.05 37.54 37.54 19,104,344 +0.02(+0.05%)
Mar 05, 2014 37.54 38.05 37.33 37.52 28,448,651 +0.59(+1.60%)
Mar 04, 2014 36.53 36.99 36.43 36.93 17,884,050 +0.72(+1.99%)
Mar 03, 2014 35.70 36.59 35.70 36.21 24,013,170 +0.01(+0.03%)
Feb 28, 2014 36.73 36.76 35.89 36.20 44,350,702 -0.57(-1.55%)
Feb 27, 2014 36.56 36.85 35.97 36.77 28,748,728 -0.06(-0.16%)
Feb 26, 2014 35.95 37.13 35.94 36.83 26,657,171 +0.73(+2.02%)
Feb 25, 2014 36.67 36.80 35.99 36.10 22,496,325 -0.45(-1.23%)
Feb 24, 2014 36.71 36.81 36.45 36.55 22,090,474 -0.14(-0.38%)
Feb 21, 2014 36.68 36.75 36.14 36.69 51,726,927 +0.18(+0.49%)
Feb 20, 2014 36.19 36.60 36.00 36.51 18,630,634 +0.48(+1.33%)
Feb 19, 2014 36.22 36.72 36.00 36.03 23,050,213 -0.28(-0.77%)
Feb 18, 2014 36.43 36.49 36.00 36.31 24,554,609 +0.36(+1.00%)
Feb 14, 2014 35.37 35.95 35.95 35.95 22,767,300 +0.75(+2.13%)
Feb 13, 2014 35.17 35.22 34.76 35.20 30,497,207 -0.36(-1.01%)
Feb 12, 2014 35.49 35.65 35.13 35.56 23,295,275 +0.31(+0.88%)
Feb 11, 2014 35.22 35.74 35.19 35.25 23,768,909 +0.35(+1.00%)
Feb 10, 2014 35.91 35.92 34.62 34.90 43,266,168 -1.21(-3.35%)
Feb 07, 2014 35.97 36.47 35.42 36.11 31,334,321 +0.88(+2.50%)
Feb 06, 2014 34.43 35.82 34.36 35.23 53,679,742 -0.01(-0.03%)
Feb 05, 2014 35.84 35.84 34.96 35.24 29,422,565 -0.58(-1.62%)
Feb 04, 2014 35.47 35.97 35.25 35.82 20,947,500 +0.57(+1.62%)
Feb 03, 2014 36.27 36.31 35.00 35.25 38,971,641 -0.83(-2.30%)
Jan 31, 2014 36.22 36.84 35.88 36.08 27,212,019 -0.76(-2.06%)
Jan 30, 2014 36.88 37.07 36.48 36.84 15,479,727 +0.49(+1.35%)
Jan 29, 2014 36.06 36.96 36.01 36.35 17,522,751 -0.46(-1.25%)
Jan 28, 2014 37.16 37.20 36.72 36.81 15,924,714 +0.05(+0.14%)
Jan 27, 2014 36.80 37.28 36.06 36.76 33,910,578 -0.07(-0.19%)
Jan 24, 2014 38.07 38.11 36.70 36.83 39,671,978 -1.59(-4.14%)
Jan 23, 2014 38.34 38.50 37.91 38.42 20,540,733 -0.38(-0.98%)
Jan 22, 2014 38.40 38.82 38.12 38.80 16,899,844 +0.46(+1.20%)
Jan 21, 2014 38.89 39.00 37.90 38.34 30,786,374 -0.26(-0.67%)
Jan 17, 2014 39.07 38.60 38.60 38.60 28,003,300 -0.40(-1.03%)
Jan 16, 2014 39.30 39.55 38.76 39.00 36,083,700 -0.38(-0.96%)
Jan 15, 2014 40.02 39.77 38.96 39.38 89,207,382 -0.64(-1.60%)
Jan 14, 2014 39.77 40.16 39.57 40.02 16,458,146 +0.44(+1.11%)
Jan 13, 2014 40.16 40.64 39.44 39.58 20,992,274 -0.45(-1.12%)
Jan 10, 2014 40.60 40.68 39.84 40.03 14,605,635 -0.46(-1.14%)
Jan 09, 2014 40.88 40.94 40.28 40.49 9,789,021 +0.07(+0.17%)
Jan 08, 2014 40.33 40.83 40.20 40.42 11,363,958 +0.22(+0.55%)
Jan 07, 2014 40.70 40.94 40.10 40.20 14,155,164 -0.20(-0.50%)
Jan 06, 2014 39.90 40.58 39.64 40.40 24,306,398 +0.83(+2.10%)
Jan 03, 2014 40.92 40.95 39.00 39.57 41,430,487 -1.38(-3.37%)
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.