FinancialContent is the trusted provider of stock market information to the media industry.
General Motors (NY: GM)
36.86 USD  +0.60 (+1.65%)
Streaming Delayed Price  /  Updated: 1:23 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 15, 2019 35.47 36.56 35.17 36.26 10,716,895 +0.76(+2.14%)
Oct 14, 2019 35.39 35.56 35.26 35.50 5,653,992 -0.07(-0.20%)
Oct 11, 2019 35.22 36.00 35.21 35.57 12,239,500 +0.91(+2.63%)
Oct 10, 2019 34.45 35.30 34.21 34.66 10,975,784 +0.52(+1.52%)
Oct 09, 2019 33.98 34.34 33.79 34.14 6,360,665 +0.26(+0.77%)
Oct 08, 2019 34.31 34.47 33.71 33.88 11,221,155 -0.87(-2.50%)
Oct 07, 2019 34.60 35.11 34.30 34.75 6,867,605 -0.16(-0.46%)
Oct 04, 2019 35.00 35.19 34.58 34.91 7,110,600 -0.07(-0.20%)
Oct 03, 2019 34.51 34.99 34.16 34.98 12,122,796 +0.30(+0.87%)
Oct 02, 2019 35.77 35.77 34.41 34.68 13,087,372 -1.43(-3.96%)
Oct 01, 2019 37.47 37.48 36.03 36.11 10,128,095 -1.37(-3.66%)
Sep 30, 2019 37.50 37.58 37.01 37.48 7,591,572 +0.06(+0.16%)
Sep 27, 2019 37.84 37.97 36.97 37.42 6,879,400 -0.19(-0.51%)
Sep 26, 2019 37.36 37.89 37.17 37.61 8,337,758 +0.50(+1.35%)
Sep 25, 2019 36.76 37.25 36.44 37.11 8,460,697 +0.34(+0.92%)
Sep 24, 2019 37.34 37.49 36.55 36.77 8,020,679 -0.47(-1.26%)
Sep 23, 2019 36.79 37.43 36.57 37.24 8,231,662 -0.13(-0.35%)
Sep 20, 2019 38.06 38.07 37.29 37.37 18,827,400 -0.41(-1.09%)
Sep 19, 2019 38.25 38.35 37.74 37.78 4,948,415 -0.40(-1.05%)
Sep 18, 2019 38.15 38.35 37.92 38.18 6,019,791 -0.11(-0.29%)
Sep 17, 2019 37.20 38.42 36.85 38.29 11,401,568 +1.08(+2.90%)
Sep 16, 2019 37.97 38.16 36.97 37.21 15,649,587 -1.65(-4.25%)
Sep 13, 2019 39.47 39.58 38.78 38.86 10,133,500 -0.21(-0.54%)
Sep 12, 2019 39.41 39.49 38.90 39.07 6,981,875 -0.39(-0.99%)
Sep 11, 2019 39.40 39.54 38.86 39.46 6,979,690 -0.12(-0.30%)
Sep 10, 2019 39.20 39.68 38.84 39.58 7,233,592 +0.00(+0.00%)
Sep 09, 2019 39.06 39.78 38.95 39.58 7,543,855 +0.80(+2.06%)
Sep 06, 2019 38.92 38.93 38.52 38.78 5,012,600 +0.05(+0.13%)
Sep 05, 2019 38.62 39.54 38.62 38.73 10,747,007 +0.49(+1.28%)
Sep 04, 2019 37.31 38.31 37.24 38.24 8,105,851 +1.33(+3.60%)
Sep 03, 2019 36.89 37.01 36.54 36.91 6,094,264 -0.18(-0.49%)
Aug 30, 2019 37.25 37.34 36.90 37.09 4,599,500 +0.18(+0.49%)
Aug 29, 2019 36.80 37.02 36.73 36.91 5,123,689 +0.47(+1.29%)
Aug 28, 2019 35.70 36.56 35.58 36.44 7,284,561 +0.55(+1.53%)
Aug 27, 2019 36.47 36.58 35.85 35.89 6,222,855 -0.36(-0.99%)
Aug 26, 2019 36.49 36.61 36.01 36.25 4,838,793 +0.19(+0.53%)
Aug 23, 2019 36.61 37.18 35.90 36.06 7,834,800 -1.20(-3.22%)
Aug 22, 2019 37.25 37.51 37.05 37.26 4,044,319 +0.14(+0.38%)
Aug 21, 2019 37.36 37.36 37.06 37.12 3,791,858 +0.16(+0.43%)
Aug 20, 2019 37.20 37.29 36.92 36.96 4,110,527 -0.40(-1.07%)
Aug 19, 2019 37.51 37.60 37.19 37.36 3,899,886 +0.36(+0.97%)
Aug 16, 2019 36.58 37.10 36.37 37.00 7,171,900 +0.53(+1.45%)
Aug 15, 2019 37.17 37.24 36.15 36.47 7,901,399 -0.72(-1.94%)
Aug 14, 2019 38.25 38.28 37.05 37.19 9,877,714 -1.82(-4.67%)
Aug 13, 2019 38.83 39.63 38.48 39.01 6,349,532 +0.15(+0.39%)
Aug 12, 2019 39.23 39.31 38.67 38.86 3,412,643 -0.75(-1.89%)
Aug 09, 2019 39.76 39.86 39.30 39.61 6,125,000 -0.49(-1.22%)
Aug 08, 2019 39.50 40.20 39.37 40.10 6,204,379 +0.71(+1.80%)
Aug 07, 2019 38.69 39.50 38.41 39.39 7,924,699 +0.31(+0.79%)
Aug 06, 2019 39.16 39.31 38.65 39.08 7,103,402 +0.07(+0.18%)
Aug 05, 2019 39.20 39.28 38.68 39.01 9,477,578 -0.77(-1.94%)
Aug 02, 2019 39.91 40.23 39.58 39.78 9,144,800 -0.37(-0.92%)
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.