FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.17 USD  -0.02 (-0.06%)
Official Closing Price  /  Updated: 7:18 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 35.97 37.05 35.40 36.59 37,774,966 +3.05(+9.09%)
Oct 30, 2018 33.18 33.92 33.02 33.54 16,285,423 +0.41(+1.24%)
Oct 29, 2018 34.11 34.30 32.73 33.13 19,547,808 +0.48(+1.47%)
Oct 26, 2018 31.68 32.88 31.63 32.65 18,038,600 +0.65(+2.03%)
Oct 25, 2018 31.19 32.20 31.07 32.00 16,762,938 +1.44(+4.71%)
Oct 24, 2018 31.79 32.06 30.56 30.56 18,779,709 -1.56(-4.86%)
Oct 23, 2018 30.94 32.40 30.89 32.12 16,575,992 +0.78(+2.49%)
Oct 22, 2018 31.45 31.59 31.03 31.34 11,051,995 +0.14(+0.45%)
Oct 19, 2018 30.72 31.47 30.57 31.20 12,754,600 +0.12(+0.39%)
Oct 18, 2018 31.71 31.81 30.97 31.08 14,349,209 -0.85(-2.66%)
Oct 17, 2018 32.06 32.29 31.58 31.93 9,098,344 -0.41(-1.27%)
Oct 16, 2018 32.46 32.54 31.86 32.34 11,876,965 +0.22(+0.68%)
Oct 15, 2018 31.69 32.45 31.67 32.12 13,621,122 +0.33(+1.04%)
Oct 12, 2018 32.74 32.74 31.49 31.79 14,950,700 -0.52(-1.61%)
Oct 11, 2018 32.61 33.50 32.19 32.31 18,015,064 -0.29(-0.89%)
Oct 10, 2018 32.60 32.96 32.12 32.60 17,223,906 -0.05(-0.15%)
Oct 09, 2018 34.00 34.00 32.59 32.65 19,919,122 -1.60(-4.67%)
Oct 08, 2018 33.82 34.27 33.75 34.25 8,405,686 +0.13(+0.38%)
Oct 05, 2018 34.41 34.51 33.97 34.12 10,748,600 -0.13(-0.38%)
Oct 04, 2018 34.11 34.66 33.95 34.25 18,911,605 +0.25(+0.74%)
Oct 03, 2018 35.02 35.05 33.77 34.00 28,298,729 +0.70(+2.10%)
Oct 02, 2018 33.95 34.34 33.20 33.30 22,730,705 -0.90(-2.63%)
Oct 01, 2018 34.30 34.54 33.99 34.20 13,745,045 +0.53(+1.57%)
Sep 28, 2018 33.57 33.69 33.29 33.67 8,836,600 +0.00(+0.00%)
Sep 27, 2018 33.51 33.75 33.28 33.67 11,658,761 -0.06(-0.18%)
Sep 26, 2018 33.49 34.00 33.35 33.73 18,074,497 +0.18(+0.54%)
Sep 25, 2018 34.48 34.68 33.50 33.55 14,801,839 -1.20(-3.45%)
Sep 24, 2018 35.04 35.38 34.45 34.75 9,971,006 -0.57(-1.61%)
Sep 21, 2018 36.31 36.49 35.16 35.32 27,172,300 -0.76(-2.11%)
Sep 20, 2018 35.91 36.45 35.74 36.08 11,390,789 +0.35(+0.98%)
Sep 19, 2018 35.36 35.94 35.30 35.73 10,937,949 +0.63(+1.79%)
Sep 18, 2018 35.17 35.23 34.59 35.10 8,867,113 +0.08(+0.23%)
Sep 17, 2018 34.50 35.22 34.41 35.02 10,904,494 +0.39(+1.13%)
Sep 14, 2018 34.47 34.75 34.33 34.63 13,652,800 +0.38(+1.11%)
Sep 13, 2018 34.26 34.48 33.90 34.25 14,827,994 +0.19(+0.56%)
Sep 12, 2018 33.70 34.49 33.70 34.06 9,363,320 +0.29(+0.86%)
Sep 11, 2018 33.92 33.96 33.44 33.77 8,521,324 -0.10(-0.30%)
Sep 10, 2018 33.92 34.25 33.83 33.87 10,675,275 -0.04(-0.12%)
Sep 07, 2018 34.35 34.36 33.61 33.91 13,209,200 -0.47(-1.37%)
Sep 06, 2018 35.00 35.26 34.38 34.38 12,912,717 -0.91(-2.58%)
Sep 05, 2018 35.60 35.60 35.05 35.29 12,763,866 -0.31(-0.87%)
Sep 04, 2018 36.00 36.00 35.32 35.60 12,818,002 -0.45(-1.25%)
Aug 31, 2018 36.05 36.05 36.05 0 -0.31(-0.85%)
Aug 30, 2018 37.00 37.06 36.19 36.36 9,763,515 -0.76(-2.05%)
Aug 29, 2018 37.39 37.42 36.88 37.12 7,223,579 -0.20(-0.54%)
Aug 28, 2018 37.85 37.86 36.92 37.32 9,638,814 -0.37(-0.98%)
Aug 27, 2018 36.29 37.78 36.23 37.69 17,966,903 +1.74(+4.84%)
Aug 24, 2018 35.95 36.10 35.76 35.95 7,277,900 +0.28(+0.78%)
Aug 23, 2018 35.95 36.17 35.63 35.67 8,741,630 -0.46(-1.27%)
Aug 22, 2018 36.60 36.72 36.10 36.13 8,870,338 -0.78(-2.11%)
Aug 21, 2018 36.75 37.07 36.74 36.91 10,048,377 +0.14(+0.38%)
Aug 20, 2018 36.63 36.95 36.36 36.77 7,072,818 +0.39(+1.07%)
Aug 17, 2018 36.08 36.57 35.91 36.38 7,796,600 +0.09(+0.25%)
Aug 16, 2018 36.18 36.68 36.07 36.29 9,414,061 +0.35(+0.97%)
Aug 15, 2018 35.82 35.95 35.21 35.94 10,720,393 -0.26(-0.72%)
Aug 14, 2018 36.25 36.54 36.17 36.20 7,325,787 +0.04(+0.11%)
Aug 13, 2018 36.59 36.67 35.87 36.16 15,575,387 -0.43(-1.18%)
Aug 10, 2018 37.32 37.36 36.47 36.59 9,326,100 -0.92(-2.45%)
Aug 09, 2018 37.67 38.32 37.32 37.51 12,410,902 -0.15(-0.40%)
Aug 08, 2018 37.61 37.93 37.28 37.66 6,759,943 +0.08(+0.21%)
Aug 07, 2018 37.70 37.87 37.50 37.58 7,652,087 -0.02(-0.05%)
Aug 06, 2018 37.57 37.69 37.35 37.60 5,266,992 -0.13(-0.34%)
Aug 03, 2018 36.65 37.77 36.65 37.73 9,375,000 +1.11(+3.03%)
Aug 02, 2018 37.00 37.05 36.35 36.62 13,066,126 -0.52(-1.40%)
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.