FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
34.96 USD  -0.33 (-0.94%)
Streaming Delayed Price  /  Updated: 8:02 AM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 33.71 33.97 33.48 33.93 16,515,759 +0.40(+1.19%)
May 30, 2017 33.09 33.74 33.04 33.53 13,923,051 +0.46(+1.39%)
May 26, 2017 32.36 33.07 32.24 33.07 16,813,681 +0.47(+1.44%)
May 25, 2017 33.20 33.47 31.92 32.60 32,344,052 -0.60(-1.81%)
May 24, 2017 33.20 33.41 33.00 33.20 10,717,495 -0.02(-0.06%)
May 23, 2017 33.05 33.40 33.01 33.22 17,574,178 +0.30(+0.91%)
May 22, 2017 32.97 33.25 32.74 32.92 18,257,685 +0.20(+0.61%)
May 19, 2017 32.55 32.97 32.51 32.72 14,019,170 +0.25(+0.77%)
May 18, 2017 32.23 32.67 32.22 32.47 14,031,018 +0.05(+0.15%)
May 17, 2017 33.42 33.51 32.09 32.42 18,631,830 -1.00(-2.99%)
May 16, 2017 33.90 33.99 33.35 33.42 13,548,092 -0.40(-1.18%)
May 15, 2017 33.97 34.15 33.65 33.82 13,633,449 +0.20(+0.59%)
May 12, 2017 33.94 34.15 33.27 33.62 12,503,582 -0.49(-1.44%)
May 11, 2017 34.07 34.23 33.90 34.11 9,044,657 -0.12(-0.35%)
May 10, 2017 34.25 34.46 34.08 34.23 7,665,085 -0.03(-0.09%)
May 09, 2017 33.90 34.47 33.90 34.26 8,434,083 +0.29(+0.85%)
May 08, 2017 33.85 34.25 33.80 33.97 11,733,514 +0.20(+0.59%)
May 05, 2017 33.30 33.77 33.20 33.77 10,145,923 +0.62(+1.87%)
May 04, 2017 33.65 33.67 32.97 33.15 12,462,287 -0.33(-0.99%)
May 03, 2017 33.03 33.66 33.01 33.48 12,611,723 +0.28(+0.84%)
May 02, 2017 34.09 34.33 32.83 33.20 24,705,895 -1.00(-2.92%)
May 01, 2017 34.63 34.65 34.13 34.20 12,789,313 -0.44(-1.27%)
Apr 28, 2017 35.07 35.29 34.42 34.64 16,650,689 +0.10(+0.29%)
Apr 27, 2017 34.52 34.59 33.95 34.54 13,868,560 +0.16(+0.47%)
Apr 26, 2017 34.01 34.94 33.95 34.38 14,694,291 +0.39(+1.15%)
Apr 25, 2017 34.10 34.16 33.72 33.99 11,538,036 +0.08(+0.24%)
Apr 24, 2017 34.06 34.15 33.63 33.91 13,984,612 +0.16(+0.47%)
Apr 21, 2017 34.11 34.16 33.61 33.75 9,713,234 -0.35(-1.03%)
Apr 20, 2017 33.95 34.52 33.90 34.10 11,655,766 +0.31(+0.92%)
Apr 19, 2017 33.89 34.10 33.71 33.79 12,368,731 +0.10(+0.30%)
Apr 18, 2017 33.72 33.83 33.49 33.69 7,020,357 -0.21(-0.62%)
Apr 17, 2017 33.47 33.98 33.37 33.90 10,735,164 +0.51(+1.53%)
Apr 13, 2017 33.78 33.91 33.37 33.39 9,527,066 -0.55(-1.62%)
Apr 12, 2017 34.03 34.29 33.72 33.94 14,714,717 +0.02(+0.06%)
Apr 11, 2017 34.09 34.09 33.58 33.92 10,424,332 -0.05(-0.15%)
Apr 10, 2017 33.84 34.12 33.80 33.97 13,814,860 +0.26(+0.77%)
Apr 07, 2017 34.03 34.20 33.70 33.71 14,548,988 -0.45(-1.32%)
Apr 06, 2017 34.02 34.47 33.89 34.16 12,171,920 +0.16(+0.47%)
Apr 05, 2017 34.62 34.65 33.99 34.00 10,663,248 -0.27(-0.79%)
Apr 04, 2017 33.90 34.43 33.90 34.27 9,499,937 +0.10(+0.29%)
Apr 03, 2017 35.36 35.40 33.80 34.17 31,892,680 -1.19(-3.37%)
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%)
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.