FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
35.31 USD  -0.11 (-0.31%)
Official Closing Price  /  Updated: 7:50 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.18 29.66 27.70 28.30 15,360,601 +0.13(+0.46%)
Jun 29, 2016 28.00 28.20 27.60 28.17 10,643,995 +0.43(+1.55%)
Jun 28, 2016 27.93 27.98 27.40 27.74 14,061,050 +0.23(+0.84%)
Jun 27, 2016 28.09 28.10 27.34 27.51 18,643,656 -0.84(-2.96%)
Jun 24, 2016 28.58 29.04 28.25 28.35 30,181,107 -1.47(-4.93%)
Jun 23, 2016 29.59 29.85 29.55 29.82 9,592,308 +0.50(+1.71%)
Jun 22, 2016 29.34 29.59 29.27 29.32 8,714,579 -0.19(-0.64%)
Jun 21, 2016 29.64 29.77 29.43 29.51 10,318,009 -0.14(-0.47%)
Jun 20, 2016 29.62 30.03 29.59 29.65 12,328,963 +0.42(+1.44%)
Jun 17, 2016 29.14 29.43 29.06 29.23 12,707,391 +0.21(+0.72%)
Jun 16, 2016 28.67 29.07 28.51 29.02 9,654,391 +0.16(+0.55%)
Jun 15, 2016 28.98 29.22 28.79 28.86 8,479,845 +0.03(+0.10%)
Jun 14, 2016 29.07 29.31 28.65 28.83 10,751,572 -0.25(-0.86%)
Jun 13, 2016 28.85 29.40 28.80 29.08 13,871,284 +0.02(+0.07%)
Jun 10, 2016 29.22 29.34 28.98 29.06 10,740,357 -0.30(-1.02%)
Jun 09, 2016 29.48 29.50 29.16 29.36 11,907,179 -0.21(-0.71%)
Jun 08, 2016 30.00 30.03 29.52 29.57 12,990,355 -0.66(-2.18%)
Jun 07, 2016 30.16 30.38 29.95 30.23 14,425,600 +0.24(+0.80%)
Jun 06, 2016 29.85 30.04 29.72 29.99 10,985,050 +0.39(+1.32%)
Jun 03, 2016 30.09 30.15 29.51 29.60 18,549,620 -0.66(-2.18%)
Jun 02, 2016 30.13 30.46 30.05 30.26 12,649,251 +0.04(+0.13%)
Jun 01, 2016 31.15 31.15 29.87 30.22 26,000,621 -1.06(-3.39%)
May 31, 2016 31.54 31.62 31.13 31.28 11,803,307 -0.11(-0.35%)
May 27, 2016 31.31 31.39 31.39 31.39 6,089,800 +0.10(+0.32%)
May 26, 2016 31.65 31.75 31.18 31.29 6,747,686 -0.36(-1.14%)
May 25, 2016 31.19 31.77 31.12 31.65 10,152,169 +0.60(+1.93%)
May 24, 2016 30.65 31.08 30.62 31.05 8,743,126 +0.46(+1.50%)
May 23, 2016 30.50 30.63 30.34 30.59 6,698,932 +0.02(+0.07%)
May 20, 2016 30.51 30.79 30.40 30.57 7,736,113 +0.25(+0.82%)
May 19, 2016 30.51 30.68 30.17 30.32 10,142,125 -0.43(-1.40%)
May 18, 2016 30.56 31.04 30.44 30.75 8,454,169 +0.12(+0.39%)
May 17, 2016 30.40 30.77 30.28 30.63 9,542,781 -0.04(-0.13%)
May 16, 2016 30.50 30.98 30.50 30.67 17,749,489 +0.15(+0.49%)
May 13, 2016 30.87 31.29 30.37 30.52 10,563,361 -0.66(-2.12%)
May 12, 2016 31.20 31.37 30.75 31.18 9,411,511 +0.10(+0.32%)
May 11, 2016 31.32 31.46 31.00 31.08 8,538,075 -0.27(-0.86%)
May 10, 2016 30.90 31.36 30.84 31.35 9,184,470 +0.57(+1.85%)
May 09, 2016 31.00 31.07 30.54 30.78 8,126,925 -0.18(-0.58%)
May 06, 2016 30.73 31.11 30.56 30.96 11,427,853 +0.42(+1.38%)
May 05, 2016 30.79 30.81 30.30 30.54 10,381,903 -0.05(-0.16%)
May 04, 2016 31.00 31.08 30.42 30.59 13,710,303 -0.66(-2.11%)
May 03, 2016 31.57 31.60 30.67 31.25 15,046,244 -0.50(-1.57%)
May 02, 2016 32.05 32.12 31.73 31.75 9,791,122 -0.05(-0.16%)
Apr 29, 2016 32.35 32.35 31.52 31.80 12,532,963 -0.64(-1.97%)
Apr 28, 2016 31.97 32.73 31.73 32.44 13,442,616 +0.28(+0.87%)
Apr 27, 2016 32.18 32.29 31.99 32.16 6,711,311 -0.03(-0.09%)
Apr 26, 2016 32.00 32.30 31.93 32.19 8,700,790 +0.24(+0.75%)
Apr 25, 2016 32.09 32.11 31.60 31.95 10,604,795 -0.23(-0.71%)
Apr 22, 2016 32.66 32.79 32.12 32.18 13,824,457 -0.48(-1.47%)
Apr 21, 2016 33.18 33.41 32.47 32.66 22,792,028 +0.47(+1.46%)
Apr 20, 2016 32.00 32.41 32.00 32.19 12,910,752 +0.22(+0.69%)
Apr 19, 2016 31.65 32.16 31.61 31.97 14,407,791 +0.66(+2.11%)
Apr 18, 2016 30.76 31.37 30.61 31.31 15,741,996 +0.75(+2.45%)
Apr 15, 2016 30.68 30.84 30.41 30.56 8,261,223 -0.16(-0.52%)
Apr 14, 2016 30.84 31.04 30.64 30.72 8,198,645 -0.06(-0.19%)
Apr 13, 2016 30.01 30.87 29.94 30.78 11,076,770 +1.07(+3.60%)
Apr 12, 2016 29.56 29.74 29.27 29.71 11,214,445 +0.18(+0.61%)
Apr 11, 2016 29.49 30.04 29.48 29.53 8,882,642 +0.16(+0.54%)
Apr 08, 2016 29.67 29.76 29.23 29.37 8,843,531 -0.05(-0.17%)
Apr 07, 2016 29.85 29.94 29.18 29.42 12,864,718 -0.52(-1.74%)
Apr 06, 2016 29.66 29.95 29.30 29.94 9,619,910 +0.34(+1.15%)
Apr 05, 2016 29.67 29.73 29.35 29.60 9,101,869 -0.30(-1.00%)
Apr 04, 2016 30.40 30.48 29.75 29.90 12,166,002 -0.57(-1.87%)
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.