General Motors (NY: GM )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		32.77	32.77	32.77	0	-0.28(-0.85%)
Aug 30, 2018	33.63	33.69	32.90	33.05	10,740,375	-0.69(-2.05%)
Aug 29, 2018	33.99	34.02	33.53	33.74	7,946,313	-0.18(-0.54%)
Aug 28, 2018	34.41	34.42	33.57	33.93	10,603,198	-0.34(-0.98%)
Aug 27, 2018	32.99	34.34	32.93	34.26	19,764,530	+1.58(+4.84%)
Aug 24, 2018	32.68	32.82	32.51	32.68	8,006,069	+0.25(+0.79%)
Aug 23, 2018	32.68	32.88	32.39	32.43	9,616,249	-0.42(-1.27%)
Aug 22, 2018	33.27	33.38	32.82	32.84	9,757,834	-0.71(-2.11%)
Aug 21, 2018	33.41	33.70	33.40	33.55	11,053,738	+0.13(+0.38%)
Aug 20, 2018	33.30	33.59	33.05	33.43	7,780,468	+0.35(+1.07%)
Aug 17, 2018	32.80	33.24	32.64	33.07	8,576,666	+0.08(+0.25%)
Aug 16, 2018	32.89	33.34	32.79	32.99	10,355,958	+0.32(+0.97%)
Aug 15, 2018	32.56	32.68	32.01	32.67	11,792,991	-0.24(-0.72%)
Aug 14, 2018	32.95	33.22	32.88	32.91	8,058,747	+0.04(+0.11%)
Aug 13, 2018	33.26	33.33	32.61	32.87	17,133,738	-0.39(-1.18%)
Aug 10, 2018	33.93	33.96	33.15	33.26	10,259,196	-0.84(-2.45%)
Aug 09, 2018	34.24	34.83	33.93	34.10	13,652,639	-0.14(-0.40%)
Aug 08, 2018	34.19	34.48	33.89	34.23	7,436,289	+0.07(+0.21%)
Aug 07, 2018	34.27	34.43	34.09	34.16	8,417,694	-0.02(-0.05%)
Aug 06, 2018	34.15	34.26	33.95	34.18	5,793,965	-0.12(-0.34%)
Aug 03, 2018	33.32	34.33	33.32	34.30	10,312,989	+1.01(+3.03%)
Aug 02, 2018	33.63	33.68	33.04	33.29	14,373,420	-0.47(-1.40%)
Aug 01, 2018	34.44	34.44	33.53	33.76	12,245,308	-0.70(-2.03%)
Jul 31, 2018	34.35	34.72	34.27	34.46	18,127,884	+0.22(+0.64%)
Jul 30, 2018	34.23	34.63	34.04	34.24	10,406,939	+0.13(+0.37%)
Jul 27, 2018	33.48	34.22	33.43	34.12	13,893,658	+0.71(+2.12%)
Jul 26, 2018	33.70	34.13	33.27	33.41	18,391,728	-0.82(-2.39%)
Jul 25, 2018	34.04	34.45	32.96	34.23	46,952,544	-1.66(-4.64%)
Jul 24, 2018	36.24	36.34	35.69	35.89	11,827,532	+0.19(+0.53%)
Jul 23, 2018	35.63	35.80	35.41	35.70	8,456,766	-0.12(-0.33%)
Jul 20, 2018	35.52	35.83	35.33	35.82	12,058,834	+0.08(+0.23%)
Jul 19, 2018	35.98	36.19	35.62	35.73	7,456,973	-0.51(-1.40%)
Jul 18, 2018	36.42	36.63	35.96	36.24	10,099,518	-0.15(-0.40%)
Jul 17, 2018	35.91	36.82	35.90	36.39	9,687,095	+0.43(+1.19%)
Jul 16, 2018	35.73	35.99	35.61	35.96	8,213,407	+0.18(+0.51%)
Jul 13, 2018	35.55	35.83	35.39	35.78	5,668,303	+0.08(+0.23%)
Jul 12, 2018	36.00	36.03	35.46	35.70	9,075,715	-0.03(-0.08%)
Jul 11, 2018	35.91	36.08	35.62	35.73	9,722,566	-0.72(-1.97%)
Jul 10, 2018	36.22	36.64	36.00	36.44	11,148,029	+0.31(+0.86%)
Jul 09, 2018	35.80	36.36	35.50	36.13	8,961,472	+0.54(+1.51%)
Jul 06, 2018	35.80	35.86	35.18	35.60	8,687,235	-0.28(-0.79%)
Jul 05, 2018	36.01	36.36	35.64	35.88	9,186,247	+0.45(+1.28%)
Jul 03, 2018		35.43	35.43	35.43	0	-0.48(-1.34%)
Jul 02, 2018	35.53	35.96	35.23	35.91	9,469,330	+0.09(+0.25%)
Jun 29, 2018	36.97	37.09	35.79	35.82	15,461,137	-1.02(-2.76%)
Jun 28, 2018	36.77	36.97	36.05	36.83	11,191,743	+0.14(+0.37%)
Jun 27, 2018	37.27	37.56	36.68	36.70	10,497,614	-0.58(-1.56%)
Jun 26, 2018	36.86	37.56	36.81	37.28	14,101,259	+0.36(+0.99%)
Jun 25, 2018	37.27	37.45	36.55	36.92	11,676,813	-0.58(-1.55%)
Jun 22, 2018	37.64	37.95	37.22	37.50	10,523,015	+0.12(+0.32%)
Jun 21, 2018	37.40	38.03	37.09	37.38	15,305,401	-0.75(-1.98%)
Jun 20, 2018	38.70	38.93	37.99	38.13	10,466,184	-0.28(-0.73%)
Jun 19, 2018	39.15	39.26	38.07	38.42	20,099,998	-1.54(-3.85%)
Jun 18, 2018	39.63	40.12	39.42	39.95	11,887,906	+0.04(+0.09%)
Jun 15, 2018		40.91	38.87	39.92	26,223,636	+0.31(+0.78%)
Jun 14, 2018	40.35	40.36	39.47	39.61	11,120,483	-0.80(-1.98%)
Jun 13, 2018	40.11	40.42	39.84	40.41	12,357,020	+0.25(+0.61%)
Jun 12, 2018	40.78	40.86	40.15	40.16	10,925,867	-0.61(-1.49%)
Jun 11, 2018	40.27	40.81	40.26	40.77	15,463,188	+0.55(+1.36%)
Jun 08, 2018	39.98	40.30	39.93	40.23	9,404,644	+0.22(+0.55%)
Jun 07, 2018	39.55	40.33	39.55	40.01	16,863,582	+0.42(+1.06%)
Jun 06, 2018		39.65		39.59	19,998,982	+0.47(+1.20%)
Jun 05, 2018	39.30	39.44	39.06	39.12	13,335,049	-0.33(-0.85%)
Jun 04, 2018	38.97	39.52	38.90	39.45	14,131,940	+0.52(+1.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.