FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.89 USD  +0.09 (+0.24%)
Official Closing Price  /  Updated: 7:35 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 29.09 29.68 29.02 29.44 16,283,403 +0.44(+1.52%)
Aug 28, 2015 28.60 29.14 28.53 29.00 15,167,282 +0.42(+1.47%)
Aug 27, 2015 28.52 28.82 28.02 28.58 28,495,017 +0.48(+1.71%)
Aug 26, 2015 27.62 28.20 26.90 28.10 27,714,134 +0.82(+3.01%)
Aug 25, 2015 29.20 29.20 27.28 27.28 19,962,545 -0.52(-1.87%)
Aug 24, 2015 27.30 28.90 24.62 27.80 35,739,210 -1.80(-6.08%)
Aug 21, 2015 30.46 30.53 29.57 29.60 27,542,241 -1.24(-4.02%)
Aug 20, 2015 31.46 31.46 30.83 30.84 13,349,040 -0.79(-2.50%)
Aug 19, 2015 31.61 32.05 31.37 31.63 13,918,972 -0.08(-0.25%)
Aug 18, 2015 31.41 31.77 31.34 31.71 9,279,790 +0.10(+0.32%)
Aug 17, 2015 31.47 31.68 31.17 31.61 11,952,557 +0.12(+0.38%)
Aug 14, 2015 31.14 31.55 31.06 31.49 12,222,383 +0.43(+1.38%)
Aug 13, 2015 30.87 31.25 30.81 31.06 20,431,688 +0.19(+0.62%)
Aug 12, 2015 30.43 31.00 29.79 30.87 23,197,614 +0.04(+0.13%)
Aug 11, 2015 31.29 31.31 30.59 30.83 24,340,252 -1.11(-3.48%)
Aug 10, 2015 31.95 32.25 31.86 31.94 11,676,370 +0.20(+0.63%)
Aug 07, 2015 32.09 32.14 31.60 31.74 12,959,962 -0.12(-0.38%)
Aug 06, 2015 31.59 31.93 31.14 31.86 19,567,910 +0.26(+0.82%)
Aug 05, 2015 31.77 31.77 31.20 31.60 14,403,362 +0.08(+0.25%)
Aug 04, 2015 31.66 31.76 31.39 31.52 15,100,677 -0.16(-0.51%)
Aug 03, 2015 31.79 31.89 31.31 31.68 14,800,418 +0.17(+0.54%)
Jul 31, 2015 32.08 32.13 31.43 31.51 12,399,288 -0.40(-1.25%)
Jul 30, 2015 31.89 32.05 31.75 31.91 10,122,650 -0.04(-0.13%)
Jul 29, 2015 31.48 32.06 31.43 31.95 20,632,721 +0.63(+2.01%)
Jul 28, 2015 31.49 31.64 31.22 31.32 23,183,623 +0.27(+0.87%)
Jul 27, 2015 30.95 31.32 30.60 31.05 23,335,799 -0.01(-0.03%)
Jul 24, 2015 31.90 31.94 30.82 31.06 22,967,563 -0.44(-1.40%)
Jul 23, 2015 32.66 32.70 31.40 31.50 38,966,122 +1.20(+3.96%)
Jul 22, 2015 30.33 30.52 29.90 30.30 20,866,472 -0.09(-0.30%)
Jul 21, 2015 30.51 30.56 30.32 30.39 23,470,270 -0.11(-0.36%)
Jul 20, 2015 30.85 30.85 30.42 30.50 15,643,919 -0.15(-0.49%)
Jul 17, 2015 30.64 30.80 30.43 30.65 16,230,161 +0.04(+0.13%)
Jul 16, 2015 31.14 31.20 30.31 30.61 35,920,545 -0.82(-2.61%)
Jul 15, 2015 31.85 31.90 31.30 31.43 18,021,854 -0.34(-1.07%)
Jul 14, 2015 31.59 31.98 31.43 31.77 10,832,907 +0.09(+0.28%)
Jul 13, 2015 31.87 31.90 31.46 31.68 16,327,095 +0.28(+0.89%)
Jul 10, 2015 31.30 31.42 30.99 31.40 12,237,837 +0.39(+1.26%)
Jul 09, 2015 31.62 31.75 30.92 31.01 16,933,586 -0.18(-0.58%)
Jul 08, 2015 32.39 32.41 30.94 31.19 29,961,465 -1.67(-5.08%)
Jul 07, 2015 32.62 32.95 32.01 32.86 18,589,264 +0.21(+0.64%)
Jul 06, 2015 32.85 33.12 32.61 32.65 10,431,735 -0.58(-1.75%)
Jul 02, 2015 33.19 33.23 33.23 33.23 8,646,400 +0.19(+0.58%)
Jul 01, 2015 33.61 33.61 32.68 33.04 16,169,466 -0.29(-0.87%)
Jun 30, 2015 33.50 33.57 33.06 33.33 12,911,835 +0.10(+0.30%)
Jun 29, 2015 34.12 34.17 33.20 33.23 18,714,934 -1.15(-3.34%)
Jun 26, 2015 34.70 34.82 34.28 34.38 11,632,835 -0.32(-0.92%)
Jun 25, 2015 35.21 35.32 34.57 34.70 14,582,183 -0.46(-1.31%)
Jun 24, 2015 35.91 35.97 35.11 35.16 16,928,375 -1.14(-3.14%)
Jun 23, 2015 36.37 36.48 36.27 36.30 7,276,664 +0.11(+0.30%)
Jun 22, 2015 36.29 36.54 36.13 36.19 13,783,010 +0.08(+0.22%)
Jun 19, 2015 36.12 36.33 35.95 36.11 14,831,298 -0.09(-0.25%)
Jun 18, 2015 35.87 36.48 35.85 36.20 15,490,827 +0.39(+1.09%)
Jun 17, 2015 35.68 35.81 35.28 35.81 10,284,803 +0.20(+0.56%)
Jun 16, 2015 35.36 35.78 35.17 35.61 6,639,180 +0.15(+0.42%)
Jun 15, 2015 35.35 35.73 35.01 35.46 14,015,996 -0.25(-0.70%)
Jun 12, 2015 35.38 35.90 35.38 35.71 11,170,195 +0.16(+0.45%)
Jun 11, 2015 35.72 36.01 35.55 35.55 16,818,922 -0.04(-0.11%)
Jun 10, 2015 35.45 35.62 35.29 35.59 11,402,183 +0.33(+0.94%)
Jun 09, 2015 35.11 35.32 35.00 35.26 12,901,025 +0.27(+0.77%)
Jun 08, 2015 34.86 35.12 34.80 34.99 15,609,043 -0.13(-0.37%)
Jun 05, 2015 35.50 35.55 34.96 35.12 24,629,237 -0.42(-1.18%)
Jun 04, 2015 35.66 35.87 35.47 35.54 10,537,582 -0.40(-1.11%)
Jun 03, 2015 36.37 36.42 35.87 35.94 12,817,148 -0.28(-0.77%)
Jun 02, 2015 36.09 36.50 35.97 36.22 16,948,014 +0.04(+0.11%)
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.