$31.53 -0.01 (%) General Motors Co - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GM historical data

Date Open High Low Close Volume
8/26/201631.6731.8231.4231.5310,436,238
8/25/201631.7131.7531.3631.5415,930,799
8/24/201631.8432.0931.7631.788,179,481
8/23/201631.9732.0531.8731.9010,961,104
8/22/201631.7931.9531.7031.878,306,765
8/19/201631.4831.8931.4031.838,809,747
8/18/201631.8031.8631.4831.5514,089,870
8/17/201631.7131.8831.5531.858,392,391
8/16/201631.8131.8531.6131.719,888,486
8/15/201631.5931.8931.5531.869,345,275
8/12/201631.6031.7531.5531.579,843,686
8/11/201631.4331.7931.3631.7513,210,802
8/10/201631.0331.2730.9631.2510,833,721
8/9/201630.9131.2530.8331.0713,691,127
8/8/201630.9231.0630.8030.8810,470,883
8/5/201630.5130.8930.5030.8013,135,880
8/4/201630.2430.5330.2330.348,660,875
8/3/201630.0030.2529.9130.2414,504,178
8/2/201631.0331.0829.8229.9324,346,905
8/1/201631.5431.6231.2031.3011,190,647
7/29/201630.7931.5530.7831.5416,150,459
7/28/201631.0531.2030.6530.9920,363,869
7/27/201632.1832.2931.9732.029,159,541
7/26/201631.9832.2231.8932.159,462,036
7/25/201632.1932.3631.9632.0611,324,935
7/22/201632.1032.2431.7232.1613,305,449
7/21/201632.5632.8731.8332.0336,306,348
7/20/201631.4231.5831.0731.4920,923,034
7/19/201630.7031.2730.7031.2517,164,085
7/18/201630.7531.1030.6130.878,732,327
7/15/201630.8230.9830.5730.778,429,465
7/14/201630.8831.0530.6030.7611,306,401
7/13/201630.6330.6930.2230.6313,303,647
7/12/201630.4530.8530.3930.6016,789,455
7/11/201629.7930.2729.7430.1313,870,321
7/8/201629.2729.8729.2729.6616,659,407
7/7/201628.4929.0628.4228.7410,842,314
7/6/201628.0028.4127.5228.4014,631,429
7/5/201628.6428.6828.0428.1712,178,185
7/1/201628.6928.9828.3628.8915,157,864
6/30/201628.1829.6627.7028.3015,360,601
6/29/201628.0028.2027.6028.1710,644,071
6/28/201627.9327.9827.4027.7414,061,357
6/27/201628.0928.1027.3427.5118,645,156
6/24/201628.5829.0428.2528.3530,181,107
6/23/201629.5929.8529.5529.829,598,108
6/22/201629.3429.5929.2729.328,717,169
6/21/201629.6429.7729.4329.5110,318,009
6/20/201629.6230.0329.5929.6512,329,065
6/17/201629.1429.4329.0629.2312,707,391
6/16/201628.6729.0728.5029.029,654,396
6/15/201628.9829.2228.7928.868,479,890
6/14/201629.0729.3128.6528.8310,751,685
6/13/201628.8529.4028.8029.0813,871,284
6/10/201629.2229.3428.9829.0610,740,357
6/9/201629.4829.5029.1629.3611,907,469
6/8/201630.0030.0329.5229.5712,990,855
6/7/201630.1630.3829.9530.2314,425,689
6/6/201629.8530.0429.7229.9910,985,800
6/3/201630.0930.1529.5129.6018,549,620
6/2/201630.1330.4630.0530.2612,649,256
6/1/201631.1531.1529.8730.2226,002,285
5/31/201631.5431.6231.1331.2811,803,407
5/27/201631.3131.6431.2631.396,089,756
5/26/201631.6531.7531.1831.296,747,691
5/25/201631.1931.7731.1231.6510,152,219
5/24/201630.6531.0830.6231.058,743,126
5/23/201630.5030.6330.3530.596,698,932
5/20/201630.5130.7930.4030.577,736,113
5/19/201630.5130.6830.1730.3210,142,160
5/18/201630.5631.0430.4430.758,454,169
5/17/201630.4030.7830.2830.639,542,881
5/16/201630.5030.9830.5030.6717,749,489
5/13/201630.8731.2930.3730.5210,563,361
5/12/201631.2031.3730.7531.189,411,511
5/11/201631.3231.4631.0031.088,538,075
5/10/201630.9031.3730.8431.359,185,370
5/9/201631.0031.0730.5430.788,127,225
5/6/201630.7331.1130.5630.9611,427,853
5/5/201630.7930.8130.3030.5410,383,803
5/4/201631.0031.0930.4230.5913,712,655
5/3/201631.5731.6030.6731.2515,046,269
5/2/201632.0532.1231.7331.759,794,022
4/29/201632.3532.3531.5231.8012,532,963
4/28/201631.9732.7331.7332.4413,443,216
4/27/201632.1832.2931.9932.166,711,411
4/26/201632.0032.3031.9332.198,701,195
4/25/201632.0932.1131.6031.9510,604,845
4/22/201632.6632.7932.1232.1813,824,457
4/21/201633.1833.4132.4732.6622,792,264
4/20/201632.0032.4132.0032.1912,911,513
4/19/201631.6532.1631.6131.9714,408,291
4/18/201630.7631.3730.6131.3115,745,315
4/15/201630.6830.8530.4130.568,261,223
4/14/201630.8431.0530.6430.728,218,786
4/13/201630.0130.8729.9430.7811,076,770
4/12/201629.5629.7729.2729.7111,214,545
4/11/201629.4930.0429.4829.538,882,928
4/8/201629.6729.7629.2329.378,843,531
4/7/201629.8529.9529.1829.4212,865,593
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center