General Motors Co $33.93

down -0.46


24/4/2014 02:01 PM  |  NYSE : GM  
Industries : Automotive / Auto Manufacturers - Major
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GM historical data

Date Open High Low Close Volume
4/23/201434.2934.6134.1034.3916,065,700
4/22/201434.0334.4434.0034.2312,291,600
4/21/201433.9534.2133.7533.989,909,360
4/17/201433.8334.0933.8033.9812,351,200
4/16/201433.6933.9933.3233.9718,140,800
4/15/201432.8133.4432.2933.3623,450,900
4/14/201432.2932.8832.1532.5518,759,700
4/11/201433.0033.0931.7031.9345,765,200
4/10/201433.7134.0633.3033.3034,304,900
4/9/201433.9034.2433.6033.6233,165,400
4/8/201434.1534.6033.8534.5320,615,600
4/7/201434.6734.7333.8234.1124,348,100
4/4/201435.5835.7034.6534.8120,368,900
4/3/201434.9435.5034.7335.4420,578,700
4/2/201434.6535.0534.3834.8841,863,900
4/1/201434.5035.1434.3234.3446,569,800
3/31/201434.5334.7933.9534.4224,292,600
3/28/201434.6435.0234.5634.7319,175,400
3/27/201434.2834.9934.1134.5116,382,900
3/26/201434.6834.7434.2034.2216,999,800
3/25/201435.1335.1834.1934.5124,817,600
3/24/201434.6935.1734.2835.1421,461,500
3/21/201435.3935.5034.7835.0124,016,600
3/20/201434.7935.2734.4035.2614,456,100
3/19/201435.2835.3334.6034.9114,690,900
3/18/201434.6835.2434.5035.1721,329,700
3/17/201434.1434.6933.7134.6329,702,100
3/14/201433.8534.5633.5734.0931,908,600
3/13/201435.0435.1633.8734.0939,628,600
3/12/201434.7635.2534.3734.8646,333,500
3/11/201437.0037.1235.0235.1841,091,000
3/10/201437.5637.5636.7637.0917,557,500
3/7/201437.9438.0137.4537.6917,560,300
3/6/201437.8738.0537.5437.5419,116,600
3/5/201437.5438.0537.3337.5228,500,700
3/4/201436.5336.9936.4336.9317,934,300
3/3/201435.7036.5935.7036.2124,014,700
2/28/201436.7336.7635.8936.2044,350,700
2/27/201436.5636.8535.9736.7728,752,200
2/26/201435.9537.1335.9436.8326,664,300
2/25/201436.6736.8036.0036.1022,524,400
2/24/201436.7036.8236.4436.5522,112,800
2/21/201436.6836.7536.1436.6951,726,900
2/20/201436.1936.6036.0036.5118,651,100
2/19/201436.2236.7236.0036.0323,070,900
2/18/201436.4336.4936.0036.3124,557,200
2/14/201435.3736.0835.2535.9522,850,100
2/13/201435.1735.2234.7635.2030,512,700
2/12/201435.4935.6535.1335.5623,314,600
2/11/201435.2235.7435.1935.2523,789,000
2/10/201435.9135.9234.6234.9043,300,400
2/7/201435.9736.4735.4236.1131,334,300
2/6/201434.4335.8234.3635.2353,696,300
2/5/201435.8435.8434.9635.2429,456,100
2/4/201435.4735.9835.2535.8220,950,000
2/3/201436.2736.3134.9135.2538,983,900
1/31/201436.2236.8435.8836.0827,212,000
1/30/201436.8837.0736.4836.8415,484,200
1/29/201436.0636.9636.0136.3517,526,000
1/28/201437.1637.2036.7236.8115,932,900
1/27/201436.8037.2836.0636.7633,922,900
1/24/201438.0738.1136.7036.8339,672,000
1/23/201438.3438.5037.9138.4220,559,300
1/22/201438.4038.8238.1238.8016,904,700
1/21/201438.8939.0037.9038.3430,790,100
1/17/201439.0739.1038.3338.6028,012,900
1/16/201439.3139.5538.7639.0036,095,500
1/15/201439.6339.7738.9639.3889,213,800
1/14/201439.7740.1639.5740.0217,566,000
1/13/201440.1640.6439.4439.5820,995,500
1/10/201440.6040.6839.8440.0314,605,600
1/9/201440.8840.9440.2840.499,792,630
1/8/201440.3340.8440.2040.4211,344,500
1/7/201440.7040.9440.1040.2014,157,400
1/6/201439.9040.5939.6440.4025,066,800
1/3/201440.9240.9539.0039.5741,430,500
1/2/201440.6841.0640.3440.9514,764,400
12/31/201340.7041.0440.5840.8711,102,100
12/30/201341.0041.1340.6540.698,737,740
12/27/201341.3141.4440.8640.9410,052,700
12/26/201341.0441.8541.0441.5211,169,500
12/24/201341.2541.3140.8340.887,605,320
12/23/201340.9041.5840.6141.2920,370,000
12/20/201340.5741.0540.1840.9949,657,000
12/19/201341.1841.2740.0840.3025,215,500
12/18/201341.1741.4039.8641.2751,850,700
12/17/201341.6641.8541.1441.5328,297,500
12/16/201340.5741.5540.4641.4433,583,200
12/13/201340.2440.3540.0240.0414,885,900
12/12/201340.0940.6140.0140.0518,900,500
12/11/201340.7640.8340.0740.1616,384,800
12/10/201340.5541.1340.4040.4032,542,300
12/9/201340.4241.1740.3140.9029,291,100
12/6/201339.9940.3839.6040.1737,909,500
12/5/201338.9939.3438.5539.0934,590,400
12/4/201338.5339.6238.1238.7139,730,100
12/3/201338.8939.0937.6838.1444,844,000
12/2/201339.1039.3938.9139.1121,200,600
11/29/201338.9039.1538.5038.737,672,090
11/27/201337.7138.9937.6038.8527,415,800
Trading Center