FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.28 USD  -1.10 (-3.02%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2015 36.60 36.88 36.19 36.20 13,955,940 -0.17(-0.47%)
Nov 27, 2015 36.36 36.49 36.22 36.37 2,899,286 +0.03(+0.08%)
Nov 25, 2015 36.15 36.34 36.34 36.34 7,292,800 +0.12(+0.33%)
Nov 24, 2015 35.76 36.33 35.69 36.22 10,326,003 +0.14(+0.39%)
Nov 23, 2015 36.39 36.87 36.06 36.08 9,756,915 -0.26(-0.72%)
Nov 20, 2015 36.31 36.42 36.01 36.34 10,793,241 +0.20(+0.55%)
Nov 19, 2015 36.43 36.47 36.07 36.14 9,760,141 -0.32(-0.88%)
Nov 18, 2015 35.40 36.48 35.30 36.46 14,864,570 +1.25(+3.55%)
Nov 17, 2015 35.24 35.59 35.01 35.21 11,747,220 +0.04(+0.11%)
Nov 16, 2015 34.31 35.22 34.29 35.17 14,535,233 +0.86(+2.51%)
Nov 13, 2015 34.97 35.17 34.19 34.31 12,090,637 -0.78(-2.22%)
Nov 12, 2015 35.34 35.48 35.02 35.09 10,650,503 -0.46(-1.29%)
Nov 11, 2015 35.74 36.01 35.52 35.55 6,751,848 -0.07(-0.20%)
Nov 10, 2015 35.54 35.63 35.16 35.62 9,686,165 -0.05(-0.14%)
Nov 09, 2015 35.98 36.12 35.44 35.67 9,995,258 -0.08(-0.22%)
Nov 06, 2015 35.32 35.80 35.26 35.75 9,376,920 +0.31(+0.87%)
Nov 05, 2015 35.53 35.56 35.19 35.44 7,679,649 +0.02(+0.06%)
Nov 04, 2015 35.83 35.92 35.38 35.42 12,716,625 -0.36(-1.01%)
Nov 03, 2015 35.53 35.99 35.36 35.78 15,144,690 +0.21(+0.59%)
Nov 02, 2015 34.88 35.75 34.86 35.57 11,858,332 +0.66(+1.89%)
Oct 30, 2015 34.85 35.20 34.46 34.91 10,723,880 +0.16(+0.46%)
Oct 29, 2015 35.04 35.05 34.11 34.75 12,087,595 -0.47(-1.33%)
Oct 28, 2015 34.99 35.30 34.65 35.22 9,668,647 +0.25(+0.71%)
Oct 27, 2015 35.39 35.49 34.74 34.97 15,536,048 -0.70(-1.96%)
Oct 26, 2015 35.90 35.94 35.26 35.67 14,010,782 -0.28(-0.78%)
Oct 23, 2015 35.54 36.05 35.41 35.95 18,277,810 +0.53(+1.50%)
Oct 22, 2015 35.64 35.77 34.98 35.42 22,708,083 +0.00(+0.00%)
Oct 21, 2015 34.96 35.87 34.72 35.42 37,243,105 +1.94(+5.79%)
Oct 20, 2015 33.18 33.88 33.08 33.48 11,847,237 +0.24(+0.72%)
Oct 19, 2015 33.00 33.29 32.80 33.24 10,083,657 +0.09(+0.27%)
Oct 16, 2015 33.37 33.46 32.88 33.15 9,445,809 -0.17(-0.51%)
Oct 15, 2015 33.55 33.66 33.16 33.32 10,844,287 -0.01(-0.03%)
Oct 14, 2015 33.20 33.50 32.92 33.33 11,974,025 +0.20(+0.60%)
Oct 13, 2015 32.85 33.37 32.71 33.13 11,789,180 +0.11(+0.33%)
Oct 12, 2015 33.04 33.16 32.62 33.02 10,766,373 +0.07(+0.21%)
Oct 09, 2015 33.34 33.63 32.79 32.95 14,169,091 -0.48(-1.44%)
Oct 08, 2015 32.95 33.51 32.86 33.43 12,909,782 +0.38(+1.15%)
Oct 07, 2015 32.45 33.19 32.41 33.05 15,760,503 +0.83(+2.58%)
Oct 06, 2015 31.81 32.38 31.81 32.22 14,214,828 +0.46(+1.45%)
Oct 05, 2015 31.90 32.16 31.52 31.76 15,406,573 +0.03(+0.09%)
Oct 02, 2015 30.20 31.76 30.16 31.73 16,596,611 +1.06(+3.46%)
Oct 01, 2015 30.29 30.75 29.98 30.67 18,261,824 +0.65(+2.17%)
Sep 30, 2015 29.62 30.10 29.38 30.02 18,931,872 +0.87(+2.98%)
Sep 29, 2015 28.66 29.29 28.38 29.15 17,043,675 +0.59(+2.07%)
Sep 28, 2015 29.29 29.32 28.44 28.56 15,648,736 -0.85(-2.89%)
Sep 25, 2015 29.79 29.84 29.23 29.41 13,369,419 -0.03(-0.10%)
Sep 24, 2015 29.41 29.51 28.76 29.44 19,686,564 -0.28(-0.94%)
Sep 23, 2015 30.01 30.14 29.58 29.72 11,276,083 -0.31(-1.03%)
Sep 22, 2015 29.42 30.06 29.41 30.03 17,187,717 -0.59(-1.93%)
Sep 21, 2015 30.67 30.95 30.38 30.62 14,325,611 +0.11(+0.36%)
Sep 18, 2015 30.98 31.12 30.46 30.51 31,085,678 -0.80(-2.56%)
Sep 17, 2015 31.25 31.81 31.13 31.31 16,644,358 +0.11(+0.35%)
Sep 16, 2015 31.08 31.57 30.92 31.20 17,076,105 +0.21(+0.68%)
Sep 15, 2015 30.77 31.55 30.76 30.99 22,400,499 +0.27(+0.88%)
Sep 14, 2015 30.11 30.77 30.06 30.72 20,148,328 +0.57(+1.89%)
Sep 11, 2015 30.01 30.20 29.58 30.15 15,344,690 +0.15(+0.50%)
Sep 10, 2015 29.19 30.46 29.19 30.00 18,671,984 +0.38(+1.28%)
Sep 09, 2015 30.20 30.40 29.52 29.62 16,051,811 -0.26(-0.87%)
Sep 08, 2015 29.50 29.94 29.50 29.88 19,298,906 +1.00(+3.46%)
Sep 04, 2015 28.78 28.88 28.88 28.88 13,435,300 -0.23(-0.79%)
Sep 03, 2015 29.38 29.71 29.02 29.11 11,503,727 -0.10(-0.34%)
Sep 02, 2015 29.01 29.22 28.61 29.21 10,775,810 +0.57(+1.99%)
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.