$31.75 +0.60 (%) General Motors Co - NYSE

Dec. 18, 2014 | 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
12/18/201431.6431.7531.1731.7514,112,031
12/17/201430.8131.3030.6431.1513,281,787
12/16/201430.6231.0630.3030.7324,294,005
12/15/201431.7031.7730.9831.0016,084,045
12/12/201431.9432.1631.5731.5711,239,143
12/11/201432.1432.6931.9932.1913,282,592
12/10/201432.7232.8531.8731.9711,583,515
12/9/201432.2832.8732.1732.8111,147,140
12/8/201433.5233.5632.6132.6816,125,780
12/5/201433.2334.0933.1733.9317,730,772
12/4/201433.6633.6733.0433.0911,686,711
12/3/201433.3733.7833.3533.6411,648,462
12/2/201433.0533.6232.9933.2614,824,785
12/1/201433.3133.4732.8632.9414,391,915
11/28/201432.4033.5432.2333.4314,039,802
11/26/201432.2732.3031.9532.077,414,462
11/25/201432.2532.3831.9732.239,269,267
11/24/201432.2532.3531.7732.1913,313,540
11/21/201432.5432.5531.9732.138,567,175
11/20/201431.9632.2631.8032.138,052,949
11/19/201432.2132.3131.9432.158,290,065
11/18/201432.4132.4931.8732.279,766,095
11/17/201432.0032.4931.9032.3111,900,544
11/14/201431.6532.0131.4831.798,498,746
11/13/201431.5131.9031.4731.658,353,857
11/12/201431.3031.5531.1131.427,456,062
11/11/201431.0431.4031.0031.357,537,758
11/10/201431.3331.5030.8231.1210,297,832
11/7/201431.3131.7431.2431.5910,070,917
11/6/201430.7031.4630.6531.3712,729,496
11/5/201431.1531.1830.5630.7311,109,560
11/4/201431.0431.3130.6830.8212,058,309
11/3/201431.3531.4630.7931.189,859,119
10/31/201431.1531.6230.9531.4015,538,961
10/30/201430.5731.0330.4530.7810,074,099
10/29/201431.2031.3330.3530.7211,638,334
10/28/201430.3931.2230.1431.1726,071,317
10/27/201430.1530.4929.8230.0812,790,154
10/24/201431.0431.2829.9830.0430,313,847
10/23/201431.9531.9930.8130.9325,443,605
10/22/201430.6131.5130.5731.3117,845,781
10/21/201430.5031.0730.3230.8412,576,775
10/20/201430.2230.5230.0230.3411,700,578
10/17/201430.3830.9730.1730.2418,339,875
10/16/201429.1330.1529.0929.9418,226,156
10/15/201429.6730.2628.8229.6929,623,288
10/14/201429.9030.3829.8530.1114,495,984
10/13/201430.2930.6229.7329.7917,725,053
10/10/201430.2830.9430.0930.2920,495,982
10/9/201432.0932.1330.8131.0323,098,842
10/8/201431.8432.2230.7932.1828,308,540
10/7/201433.0433.0431.6531.7725,661,347
10/6/201433.8434.2433.3733.759,095,761
10/3/201433.4333.9033.2533.7616,981,348
10/2/201432.5333.4032.4933.1820,794,624
10/1/201431.9733.0331.7132.4931,138,729
9/30/201432.2432.5431.6731.9424,790,809
9/29/201432.9733.1631.9832.2219,710,870
9/26/201433.0433.3132.9433.179,417,602
9/25/201433.5733.6532.8332.8712,309,199
9/24/201433.3333.6833.0233.6510,665,413
9/23/201433.2433.5833.1433.228,731,869
9/22/201433.7433.8433.0933.4411,179,986
9/19/201434.2334.2433.7733.9414,521,399
9/18/201433.9334.2233.9334.038,930,996
9/17/201433.7234.1433.6733.8510,300,998
9/16/201433.4933.9533.4533.7111,082,986
9/15/201433.1633.8033.1533.6312,509,935
9/12/201433.4833.6033.1133.2711,077,878
9/11/201433.1633.7033.1533.6110,189,065
9/10/201433.1233.3433.0633.2910,470,992
9/9/201433.2033.3033.0133.0711,861,015
9/8/201434.0334.1533.1533.2422,120,618
9/5/201434.5934.6134.2334.5813,671,830
9/4/201434.4934.9234.4434.639,566,331
9/3/201435.0635.1234.4634.4711,626,398
9/2/201434.8835.1434.6234.807,825,129
8/29/201434.7434.8534.6134.805,558,114
8/28/201434.4934.7534.2234.685,971,613
8/27/201434.9234.9334.5834.717,118,030
8/26/201434.7635.0034.6334.857,535,007
8/25/201434.4334.7434.3134.679,546,350
8/22/201434.5134.5234.1634.248,665,715
8/21/201434.6234.7334.4634.606,591,929
8/20/201434.4934.7234.3034.539,112,524
8/19/201434.6934.7534.3334.5710,422,924
8/18/201434.0934.4434.0434.4010,327,204
8/15/201434.0534.1633.5133.8414,153,502
8/14/201433.8133.9633.2233.959,956,803
8/13/201433.9334.0733.7833.957,156,084
8/12/201433.7534.1433.5533.7010,304,995
8/11/201433.6433.8533.4133.8010,873,706
8/8/201433.0933.5633.0933.539,935,602
8/7/201433.5633.6332.8033.1113,526,688
8/6/201433.2333.6733.2333.408,715,359
8/5/201433.5733.8133.1533.3611,012,536
8/4/201433.7634.0233.5033.6111,486,331
8/1/201433.7934.0033.3033.4415,343,820
7/31/201434.1534.2433.7833.8213,410,713
7/30/201434.5034.6634.0134.3118,941,748
  • Showing 1-100 of 1,028 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center