FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.60 USD  +0.05 (+0.14%)
Official Closing Price  /  Updated: 7:57 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 36.06 36.34 35.65 36.18 12,012,462 +0.21(+0.58%)
May 29, 2015 36.49 36.58 35.85 35.97 15,806,269 -0.42(-1.15%)
May 28, 2015 36.11 36.48 35.97 36.39 18,063,918 +0.58(+1.62%)
May 27, 2015 35.52 35.81 35.43 35.81 10,057,747 +0.29(+0.82%)
May 26, 2015 35.45 35.60 35.43 35.52 12,566,344 -0.18(-0.50%)
May 22, 2015 35.52 35.70 35.70 35.70 9,648,200 +0.12(+0.34%)
May 21, 2015 35.00 35.66 35.00 35.58 16,015,876 +0.56(+1.60%)
May 20, 2015 35.24 35.30 34.66 35.02 12,926,284 -0.10(-0.28%)
May 19, 2015 35.17 35.24 34.96 35.12 9,856,696 +0.07(+0.20%)
May 18, 2015 34.97 35.21 34.85 35.05 10,285,176 +0.14(+0.40%)
May 15, 2015 34.70 34.98 34.70 34.91 9,778,760 +0.26(+0.75%)
May 14, 2015 35.00 35.04 34.53 34.65 12,645,263 -0.15(-0.43%)
May 13, 2015 34.78 34.97 34.71 34.80 9,197,485 +0.06(+0.17%)
May 12, 2015 34.96 34.96 34.51 34.74 14,049,298 -0.48(-1.36%)
May 11, 2015 35.30 35.59 35.17 35.22 8,833,144 -0.10(-0.28%)
May 08, 2015 35.05 35.46 35.03 35.32 12,787,003 +0.44(+1.26%)
May 07, 2015 34.64 35.03 34.55 34.88 14,033,685 +0.11(+0.32%)
May 06, 2015 35.14 35.23 34.55 34.77 13,075,631 -0.24(-0.69%)
May 05, 2015 35.40 35.52 34.99 35.01 11,068,061 -0.39(-1.10%)
May 04, 2015 35.50 35.72 35.40 35.40 12,020,149 -0.02(-0.06%)
May 01, 2015 35.17 35.47 34.81 35.42 15,307,418 +0.36(+1.03%)
Apr 30, 2015 35.26 35.43 34.93 35.06 15,784,001 -0.45(-1.27%)
Apr 29, 2015 35.50 35.70 35.24 35.51 11,907,293 -0.21(-0.59%)
Apr 28, 2015 35.75 35.96 35.17 35.72 14,857,347 -0.06(-0.17%)
Apr 27, 2015 35.65 35.95 35.56 35.78 15,496,859 +0.19(+0.53%)
Apr 24, 2015 35.72 35.81 35.44 35.59 21,252,471 -0.33(-0.92%)
Apr 23, 2015 36.25 36.30 35.58 35.92 41,819,813 -1.24(-3.34%)
Apr 22, 2015 37.13 37.22 36.67 37.16 16,006,651 +0.00(+0.00%)
Apr 21, 2015 37.33 37.45 36.83 37.16 17,130,529 +0.05(+0.13%)
Apr 20, 2015 36.95 37.17 36.75 37.11 13,880,559 +0.47(+1.28%)
Apr 17, 2015 36.83 36.85 36.50 36.64 14,375,154 -0.44(-1.19%)
Apr 16, 2015 37.13 37.18 36.74 37.08 12,225,840 +0.14(+0.38%)
Apr 15, 2015 36.82 37.08 36.65 36.94 13,730,033 +0.46(+1.26%)
Apr 14, 2015 36.46 36.82 36.44 36.48 12,989,688 +0.08(+0.22%)
Apr 13, 2015 36.63 36.86 36.38 36.40 13,530,358 -0.17(-0.46%)
Apr 10, 2015 36.74 36.78 36.37 36.57 16,768,879 +0.28(+0.77%)
Apr 09, 2015 36.10 36.39 36.03 36.29 15,458,119 +0.18(+0.50%)
Apr 08, 2015 35.89 36.19 35.75 36.11 27,460,319 +0.38(+1.06%)
Apr 07, 2015 35.99 36.09 35.64 35.73 56,221,706 -0.93(-2.54%)
Apr 06, 2015 36.26 36.97 36.21 36.66 13,034,588 +0.16(+0.44%)
Apr 02, 2015 36.61 36.50 36.50 36.50 16,517,700 -0.24(-0.65%)
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.