FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
33.76 USD  +0.12 (+0.36%)
Streaming Delayed Price  /  Updated: 3:12 PM EST, Jan 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 35.35 35.51 35.27 35.36 11,772,788 -0.05(-0.14%)
Mar 30, 2017 35.50 35.79 35.31 35.41 8,760,470 -0.13(-0.37%)
Mar 29, 2017 35.62 36.06 35.52 35.54 13,881,786 -0.02(-0.06%)
Mar 28, 2017 34.66 36.25 34.66 35.56 29,829,326 +0.85(+2.45%)
Mar 27, 2017 34.28 34.75 33.97 34.71 12,941,315 +0.15(+0.43%)
Mar 24, 2017 34.40 35.06 34.08 34.56 16,256,965 +0.30(+0.88%)
Mar 23, 2017 34.00 34.46 33.79 34.26 14,535,610 -0.13(-0.38%)
Mar 22, 2017 34.31 34.61 33.96 34.39 18,939,956 -0.16(-0.46%)
Mar 21, 2017 35.95 35.98 34.47 34.55 30,896,022 -1.16(-3.25%)
Mar 20, 2017 36.36 36.45 35.60 35.71 38,502,729 -0.62(-1.71%)
Mar 17, 2017 37.13 37.16 36.30 36.33 19,603,616 -0.75(-2.02%)
Mar 16, 2017 37.09 37.12 36.77 37.08 12,598,861 -0.01(-0.03%)
Mar 15, 2017 37.07 37.16 36.79 37.09 28,089,712 +0.13(+0.35%)
Mar 14, 2017 36.75 36.97 36.68 36.96 5,924,349 +0.09(+0.24%)
Mar 13, 2017 37.00 37.12 36.83 36.87 10,117,202 +0.04(+0.11%)
Mar 10, 2017 37.10 37.19 36.77 36.83 18,653,588 +0.00(+0.00%)
Mar 09, 2017 37.33 37.35 36.78 36.83 12,702,636 -0.44(-1.18%)
Mar 08, 2017 37.11 37.69 37.11 37.27 11,376,591 -0.25(-0.67%)
Mar 07, 2017 37.76 37.84 37.30 37.52 17,233,687 -0.39(-1.03%)
Mar 06, 2017 37.98 38.55 37.20 37.91 20,198,395 -0.32(-0.84%)
Mar 03, 2017 37.76 38.37 37.58 38.23 19,515,749 +0.47(+1.24%)
Mar 02, 2017 37.37 38.10 37.25 37.76 14,919,961 +0.33(+0.88%)
Mar 01, 2017 37.20 37.75 37.18 37.43 10,684,630 +0.59(+1.60%)
Feb 28, 2017 37.15 37.22 36.56 36.84 10,476,661 -0.43(-1.15%)
Feb 27, 2017 36.92 37.36 36.86 37.27 10,091,775 +0.37(+1.00%)
Feb 24, 2017 36.87 37.19 36.57 36.90 13,060,100 -0.35(-0.94%)
Feb 23, 2017 37.94 38.07 37.19 37.25 13,141,633 -0.59(-1.56%)
Feb 22, 2017 37.89 38.10 37.79 37.84 9,102,533 +0.03(+0.08%)
Feb 21, 2017 37.60 38.10 37.42 37.81 14,514,835 +0.59(+1.59%)
Feb 17, 2017 37.22 37.22 37.22 0 +0.19(+0.51%)
Feb 16, 2017 37.11 37.16 36.82 37.03 9,369,129 -0.05(-0.13%)
Feb 15, 2017 36.95 37.11 36.61 37.08 15,674,128 -0.16(-0.43%)
Feb 14, 2017 36.72 37.40 36.67 37.24 31,399,633 +1.72(+4.84%)
Feb 13, 2017 35.38 35.54 35.18 35.52 10,127,611 +0.35(+1.00%)
Feb 10, 2017 35.21 35.32 35.08 35.17 10,321,844 +0.09(+0.26%)
Feb 09, 2017 35.14 35.40 35.02 35.08 14,829,722 -0.06(-0.17%)
Feb 08, 2017 35.20 35.33 34.72 35.14 16,866,157 +0.04(+0.11%)
Feb 07, 2017 35.75 35.96 34.80 35.10 39,464,140 -1.73(-4.70%)
Feb 06, 2017 36.41 36.83 36.26 36.83 13,925,124 +0.50(+1.38%)
Feb 03, 2017 35.92 36.33 35.68 36.33 13,962,154 +0.60(+1.68%)
Feb 02, 2017 36.08 36.14 35.47 35.73 11,891,981 -0.41(-1.13%)
Feb 01, 2017 36.68 37.11 35.86 36.14 13,742,736 -0.47(-1.28%)
Jan 31, 2017 36.25 36.65 36.12 36.61 10,679,036 +0.28(+0.77%)
Jan 30, 2017 36.84 36.90 36.13 36.33 11,786,029 -0.68(-1.84%)
Jan 27, 2017 37.52 37.59 36.88 37.01 10,228,614 -0.51(-1.36%)
Jan 26, 2017 38.10 38.25 37.37 37.52 10,807,480 -0.76(-1.99%)
Jan 25, 2017 37.71 38.38 37.60 38.28 20,742,505 +1.28(+3.46%)
Jan 24, 2017 36.70 37.24 36.68 37.00 11,599,966 +0.35(+0.95%)
Jan 23, 2017 37.01 37.13 36.38 36.65 11,603,298 -0.36(-0.97%)
Jan 20, 2017 37.42 37.42 36.76 37.01 14,001,523 -0.29(-0.78%)
Jan 19, 2017 37.63 37.84 37.16 37.30 8,262,417 -0.17(-0.45%)
Jan 18, 2017 37.45 37.58 37.12 37.47 11,218,136 +0.16(+0.43%)
Jan 17, 2017 37.34 37.69 37.17 37.31 8,224,034 -0.03(-0.08%)
Jan 13, 2017 37.34 37.34 37.34 0 -0.17(-0.45%)
Jan 12, 2017 38.00 38.15 37.06 37.51 16,828,951 -0.44(-1.16%)
Jan 11, 2017 37.54 38.11 37.22 37.95 19,548,380 +0.60(+1.61%)
Jan 10, 2017 36.19 38.16 36.05 37.35 34,801,166 +1.34(+3.72%)
Jan 09, 2017 36.12 36.53 35.86 36.01 15,204,536 +0.02(+0.06%)
Jan 06, 2017 36.41 36.54 35.93 35.99 13,240,094 -0.40(-1.10%)
Jan 05, 2017 37.01 37.05 36.06 36.39 15,635,055 -0.70(-1.89%)
Jan 04, 2017 35.60 37.24 35.47 37.09 23,350,217 +1.94(+5.52%)
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.