FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
34.38 USD  -0.31 (-0.89%)
Streaming Delayed Price  /  Updated: 2:40 PM EST, Dec 10, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.67 40.80 39.37 39.40 14,054,913 -1.12(-2.76%)
Jun 28, 2018 40.45 40.67 39.66 40.52 10,173,830 +0.15(+0.37%)
Jun 27, 2018 41.00 41.32 40.35 40.37 9,542,833 -0.64(-1.56%)
Jun 26, 2018 40.55 41.32 40.49 41.01 12,818,719 +0.40(+0.98%)
Jun 25, 2018 41.00 41.20 40.21 40.61 10,614,782 -0.64(-1.55%)
Jun 22, 2018 41.41 41.75 40.94 41.25 9,565,924 +0.13(+0.32%)
Jun 21, 2018 41.14 41.84 40.80 41.12 13,913,342 -0.83(-1.98%)
Jun 20, 2018 42.57 42.80 41.79 41.95 9,534,262 -0.31(-0.73%)
Jun 19, 2018 43.07 43.19 41.88 42.26 18,271,860 -1.69(-3.85%)
Jun 18, 2018 43.60 44.13 43.37 43.95 10,806,675 +0.04(+0.09%)
Jun 15, 2018 45.00 42.76 43.91 23,838,541 +0.34(+0.78%)
Jun 14, 2018 44.39 44.40 43.42 43.57 10,108,601 -0.88(-1.98%)
Jun 13, 2018 44.12 44.46 43.83 44.45 11,233,122 +0.27(+0.61%)
Jun 12, 2018 44.86 44.95 44.16 44.18 9,932,136 -0.67(-1.49%)
Jun 11, 2018 44.30 44.89 44.29 44.85 14,056,808 +0.60(+1.36%)
Jun 08, 2018 43.98 44.33 43.92 44.25 8,549,271 +0.24(+0.55%)
Jun 07, 2018 43.51 44.37 43.51 44.01 15,329,802 +0.08(+0.18%)
Jun 06, 2018 43.66 44.00 43.36 43.93 18,022,774 +0.52(+1.20%)
Jun 05, 2018 43.61 43.77 43.35 43.41 12,017,340 -0.37(-0.85%)
Jun 04, 2018 43.24 43.85 43.16 43.78 12,735,486 +0.58(+1.34%)
Jun 01, 2018 42.98 43.31 42.33 43.20 24,461,816 +0.50(+1.17%)
May 31, 2018 41.65 42.77 41.27 42.70 59,924,594 +4.87(+12.87%)
May 30, 2018 37.50 37.87 37.48 37.83 11,820,714 +0.45(+1.20%)
May 29, 2018 38.01 38.05 37.27 37.38 12,342,475 -0.92(-2.40%)
May 25, 2018 38.30 38.30 38.30 0 -0.09(-0.23%)
May 24, 2018 38.00 38.59 37.90 38.39 8,466,101 +0.54(+1.43%)
May 23, 2018 38.18 38.19 37.46 37.85 8,793,365 -0.43(-1.12%)
May 22, 2018 38.58 38.77 38.26 38.28 6,990,264 +0.19(+0.50%)
May 21, 2018 38.16 38.33 37.98 38.09 6,227,678 +0.30(+0.79%)
May 18, 2018 38.27 38.40 37.72 37.79 5,576,296 -0.51(-1.33%)
May 17, 2018 37.97 38.47 37.75 38.30 9,572,739 +0.27(+0.71%)
May 16, 2018 36.97 38.04 36.97 38.03 8,193,320 +1.09(+2.95%)
May 15, 2018 36.40 36.96 36.40 36.94 6,506,941 +0.31(+0.85%)
May 14, 2018 37.06 37.07 36.56 36.63 6,392,875 -0.26(-0.70%)
May 11, 2018 37.11 37.25 36.78 36.89 4,856,741 -0.27(-0.73%)
May 10, 2018 36.46 37.22 36.42 37.16 6,814,738 +0.89(+2.45%)
May 09, 2018 36.39 36.74 35.97 36.27 7,608,417 -0.06(-0.17%)
May 08, 2018 36.38 36.61 36.11 36.33 8,364,405 -0.01(-0.03%)
May 07, 2018 36.63 36.77 36.28 36.34 9,202,006 -0.37(-1.01%)
May 04, 2018 36.15 36.78 35.87 36.71 6,639,004 +0.56(+1.55%)
May 03, 2018 35.99 36.17 35.28 36.15 15,742,252 -0.05(-0.14%)
May 02, 2018 36.48 36.70 36.15 36.20 9,440,666 -0.22(-0.60%)
May 01, 2018 36.76 36.96 35.89 36.42 11,381,238 -0.32(-0.87%)
Apr 30, 2018 37.88 38.07 36.74 36.74 11,964,830 -0.91(-2.42%)
Apr 27, 2018 38.16 38.21 37.49 37.65 8,660,356 -0.60(-1.57%)
Apr 26, 2018 37.59 38.28 36.83 38.25 16,558,977 +0.14(+0.37%)
Apr 25, 2018 37.73 38.20 37.50 38.11 7,981,074 +0.18(+0.47%)
Apr 24, 2018 37.93 38.17 37.54 37.93 9,285,765 +0.24(+0.64%)
Apr 23, 2018 37.49 37.96 37.43 37.69 7,308,426 +0.08(+0.21%)
Apr 20, 2018 37.75 38.01 37.35 37.61 8,698,518 -0.16(-0.42%)
Apr 19, 2018 38.71 38.91 37.42 37.77 10,229,707 -1.16(-2.98%)
Apr 18, 2018 39.24 39.67 38.90 38.93 6,094,554 -0.29(-0.74%)
Apr 17, 2018 39.64 39.65 39.08 39.22 5,457,504 +0.05(+0.13%)
Apr 16, 2018 38.97 39.42 38.67 39.17 5,064,468 +0.44(+1.14%)
Apr 13, 2018 39.12 39.38 38.56 38.73 6,118,634 -0.10(-0.26%)
Apr 12, 2018 39.27 39.49 38.77 38.83 7,895,794 -0.17(-0.44%)
Apr 11, 2018 38.72 39.29 38.49 39.00 8,388,753 -0.07(-0.18%)
Apr 10, 2018 38.60 39.35 38.39 39.07 15,540,487 +1.24(+3.28%)
Apr 09, 2018 38.28 38.50 37.81 37.83 13,429,881 +0.15(+0.40%)
Apr 06, 2018 37.96 38.16 37.20 37.68 14,731,498 -0.32(-0.84%)
Apr 05, 2018 38.25 38.48 37.89 38.00 11,466,854 -0.03(-0.08%)
Apr 04, 2018 36.01 38.06 35.95 38.03 17,013,378 +1.09(+2.95%)
Apr 03, 2018 36.80 37.35 36.39 36.94 15,831,084 +1.18(+3.30%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More