FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.40 USD  +0.23 (+0.64%)
Streaming Delayed Price  /  Updated: 8:36 AM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.62 40.15 39.31 39.35 22,848,491 -0.82(-2.04%)
Feb 27, 2018 41.49 41.54 40.12 40.17 12,719,114 -1.37(-3.30%)
Feb 26, 2018 41.08 41.62 40.75 41.54 9,386,218 +0.63(+1.54%)
Feb 23, 2018 41.05 41.14 40.58 40.91 6,424,209 +0.00(+0.00%)
Feb 22, 2018 40.91 8,782,397 +0.35(+0.86%)
Feb 21, 2018 40.75 41.30 40.51 40.56 9,084,743 -0.21(-0.52%)
Feb 20, 2018 40.90 41.24 40.59 40.77 7,813,227 -0.32(-0.78%)
Feb 16, 2018 41.09 41.09 41.09 0 -0.76(-1.82%)
Feb 15, 2018 42.19 41.43 41.85 9,715,684 +0.04(+0.10%)
Feb 14, 2018 41.03 41.91 40.93 41.81 10,270,895 +0.41(+0.99%)
Feb 13, 2018 41.37 41.40 8,926,849 -0.60(-1.43%)
Feb 12, 2018 41.95 42.62 41.61 42.00 19,375,860 +0.54(+1.30%)
Feb 09, 2018 41.16 41.97 40.23 41.46 19,597,996 +0.71(+1.74%)
Feb 08, 2018 42.46 42.71 40.74 40.75 18,029,891 -1.64(-3.87%)
Feb 07, 2018 41.80 42.41 41.68 42.39 19,390,316 +0.53(+1.27%)
Feb 06, 2018 40.06 42.23 40.01 41.86 26,017,638 +1.76(+4.39%)
Feb 05, 2018 40.98 41.33 39.79 40.10 19,552,903 -0.90(-2.20%)
Feb 02, 2018 42.22 42.27 40.85 41.00 13,982,144 -1.43(-3.37%)
Feb 01, 2018 42.36 42.04 42.43 9,629,832 +0.02(+0.05%)
Jan 31, 2018 42.78 42.95 42.14 42.41 19,736,998 -0.29(-0.68%)
Jan 30, 2018 42.83 43.13 42.80 42.70 8,457,938 -0.32(-0.74%)
Jan 29, 2018 43.47 43.78 42.98 43.02 8,176,781 -0.47(-1.08%)
Jan 26, 2018 43.32 43.56 42.99 43.49 9,131,233 +0.33(+0.76%)
Jan 25, 2018 44.46 44.48 42.97 43.16 11,385,341 -1.00(-2.26%)
Jan 24, 2018 43.50 44.40 43.45 44.16 11,321,155 +0.78(+1.80%)
Jan 23, 2018 43.34 43.44 42.90 43.38 14,084,329 +0.09(+0.21%)
Jan 22, 2018 43.16 43.42 42.82 43.29 19,551,428 +0.14(+0.32%)
Jan 19, 2018 44.05 44.09 43.04 43.15 14,470,776 -0.71(-1.62%)
Jan 18, 2018 44.18 44.19 43.64 43.86 11,867,697 -0.17(-0.39%)
Jan 17, 2018 44.01 44.27 43.40 44.03 15,849,530 -0.16(-0.36%)
Jan 16, 2018 45.10 45.42 43.75 44.19 20,167,365 +0.12(+0.27%)
Jan 12, 2018 44.07 44.07 44.07 0 -0.12(-0.27%)
Jan 11, 2018 43.28 44.27 43.15 44.19 11,245,443 +1.19(+2.77%)
Jan 10, 2018 43.84 44.14 42.61 43.00 18,279,418 -1.05(-2.38%)
Jan 09, 2018 44.31 44.59 43.74 44.05 7,767,903 -0.17(-0.38%)
Jan 08, 2018 44.04 44.59 43.52 44.22 13,099,532 +0.21(+0.48%)
Jan 05, 2018 44.50 44.64 43.96 44.01 9,643,317 -0.13(-0.29%)
Jan 04, 2018 43.09 44.25 43.01 44.14 17,297,394 +1.32(+3.08%)
Jan 03, 2018 42.21 42.95 42.20 42.82 14,590,777 +1.02(+2.44%)
Jan 02, 2018 41.24 41.87 41.15 41.80 6,928,152 +0.81(+1.98%)
Dec 29, 2017 40.99 40.99 40.99 0 -0.39(-0.94%)
Dec 28, 2017 41.34 41.44 41.20 41.38 5,004,863 +0.07(+0.17%)
Dec 27, 2017 41.76 41.85 41.30 41.31 4,932,813 -0.49(-1.17%)
Dec 26, 2017 41.86 42.09 41.63 41.80 3,369,417 -0.22(-0.52%)
Dec 22, 2017 42.30 42.31 41.81 42.02 4,907,093 -0.14(-0.33%)
Dec 21, 2017 42.58 42.75 42.13 42.16 10,144,238 -0.36(-0.85%)
Dec 20, 2017 42.74 42.78 42.39 42.52 8,636,504 +0.03(+0.07%)
Dec 19, 2017 42.71 42.80 42.46 42.49 13,258,408 +0.34(+0.81%)
Dec 18, 2017 41.27 42.32 41.25 42.15 22,134,715 +1.20(+2.93%)
Dec 15, 2017 40.92 41.33 40.92 40.95 24,491,654 +0.14(+0.34%)
Dec 14, 2017 41.38 41.44 40.70 40.81 9,276,228 -0.59(-1.43%)
Dec 13, 2017 41.54 41.90 41.39 41.40 9,968,901 -0.13(-0.31%)
Dec 12, 2017 41.53 41.77 41.26 41.53 8,836,636 -0.14(-0.34%)
Dec 11, 2017 41.88 41.93 41.56 41.67 14,112,282 -0.35(-0.83%)
Dec 08, 2017 41.99 42.30 41.84 42.02 13,658,737 +0.00(+0.00%)
Dec 07, 2017 42.26 42.39 41.54 42.02 16,450,038 -0.13(-0.31%)
Dec 06, 2017 42.69 42.14 42.15 12,866,466 -0.65(-1.52%)
Dec 05, 2017 43.01 43.06 42.52 42.80 11,301,440 -0.25(-0.58%)
Dec 04, 2017 43.20 43.42 42.92 43.05 14,024,416 +0.26(+0.61%)
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.