$36.64 -0.44 (%) General Motors Co - NYSE

Apr. 17, 2015 | 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
4/17/201536.8336.8536.5036.6414,375,154
4/16/201537.1337.1836.7437.0812,225,840
4/15/201536.8237.0836.6536.9413,734,922
4/14/201536.4636.8236.4436.4812,989,688
4/13/201536.6336.8636.3936.4013,530,698
4/10/201536.7436.7836.3736.5716,768,879
4/9/201536.1036.3936.0336.2915,475,319
4/8/201535.8936.1935.7536.1127,460,319
4/7/201535.9936.0935.6435.7356,224,010
4/6/201536.2636.9736.2136.6613,178,964
4/2/201536.6136.7336.3336.5016,517,696
4/1/201537.2737.3736.5636.7416,631,209
3/31/201537.6838.0437.4737.5012,633,373
3/30/201537.5837.8737.5337.689,980,316
3/27/201537.3437.4837.0837.319,237,616
3/26/201537.7037.9137.1537.3513,814,459
3/25/201537.8837.9137.3737.3810,209,799
3/24/201538.5238.5237.7537.8515,855,925
3/23/201538.8139.0038.5938.5911,656,895
3/20/201538.7638.9338.5538.8719,769,673
3/19/201538.4538.7838.2938.6511,255,677
3/18/201538.1738.6037.7838.5019,015,621
3/17/201538.1538.4738.0638.299,702,673
3/16/201538.2738.6038.2138.5811,218,995
3/13/201538.3938.3937.7338.0511,404,195
3/12/201537.8638.4737.8438.4313,985,996
3/11/201537.6038.1337.5237.7813,191,640
3/10/201537.4337.7837.1537.5520,314,007
3/9/201537.5537.8137.3237.6622,979,347
3/6/201537.4637.5536.7336.8413,764,204
3/5/201537.6437.8237.5637.616,620,673
3/4/201537.6337.8037.3037.5712,736,383
3/3/201537.3837.8137.3037.8010,036,013
3/2/201537.4137.7137.3637.6111,234,205
2/27/201537.3837.4537.1137.3110,490,184
2/26/201537.8138.1337.5137.5610,708,173
2/25/201537.7937.9637.6137.8611,161,472
2/24/201537.6237.9137.5837.758,562,371
2/23/201537.6237.7737.3437.6910,970,972
2/20/201537.4937.7237.1637.659,345,203
2/19/201537.0337.6136.9837.5111,780,752
2/18/201537.2537.4837.1337.198,513,289
2/17/201537.2037.4737.0537.2413,147,128
2/13/201537.9338.0737.3537.6214,696,328
2/12/201537.8538.1837.7338.0215,537,409
2/11/201537.5137.8637.2837.6722,633,984
2/10/201537.2837.5536.4037.5232,369,377
2/9/201535.7936.1035.5136.0014,797,519
2/6/201536.2636.5435.9236.0016,320,448
2/5/201536.2836.6036.0136.2520,854,860
2/4/201535.2735.9834.1535.8349,298,111
2/3/201533.5034.2033.4433.9826,206,992
2/2/201532.6733.1532.4433.1118,396,981
1/30/201532.8833.1532.6232.6219,166,536
1/29/201532.9133.3432.3633.1615,819,211
1/28/201533.5133.5732.7532.8416,936,184
1/27/201533.4033.6933.1533.4214,793,333
1/26/201533.7134.0433.6033.7010,824,806
1/23/201533.9034.1833.7133.7513,990,222
1/22/201534.1534.1833.3133.8214,261,091
1/21/201533.8234.1233.5233.8914,349,944
1/20/201533.9034.0133.3533.9312,052,466
1/16/201533.3133.7933.2733.6817,780,004
1/15/201534.7834.8733.3833.4319,437,427
1/14/201534.3634.5733.5934.3027,901,338
1/13/201536.0836.4034.6835.2521,893,453
1/12/201535.8135.9435.4735.8410,656,713
1/9/201536.2136.3735.4135.5914,690,589
1/8/201536.0636.4535.8036.2015,206,551
1/7/201535.2335.9535.0435.8419,319,169
1/6/201534.4135.2234.1034.8517,747,573
1/5/201534.9835.2534.0734.3316,223,019
1/2/201535.2735.3134.4134.849,756,706
12/31/201435.2435.4534.8934.9112,279,685
12/30/201434.5635.2034.4135.0914,966,877
12/29/201433.8734.8333.7934.6016,654,311
12/26/201433.5533.8533.4533.736,673,242
12/24/201433.5333.5933.2433.434,496,025
12/23/201433.4833.7033.3833.568,469,548
12/22/201432.6333.3132.6233.2313,243,664
12/19/201431.7632.9331.7532.8118,990,938
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
  • Showing 1-100 of 1,109 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center