$28.15 -0.39 (%) General Motors Co - NYSE

Feb. 8, 2016 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GM historical data

Date Open High Low Close Volume
2/5/201628.6729.2028.4228.5414,125,220
2/4/201628.9429.2128.1028.6421,002,766
2/3/201630.1030.2528.1828.9229,069,803
2/2/201629.9930.1928.8729.6523,777,366
2/1/201629.4630.2429.1030.1113,831,720
1/29/201629.1729.6429.0229.6413,445,773
1/28/201629.4729.4828.4029.0216,421,233
1/27/201629.7229.9029.0029.2112,932,288
1/26/201629.4129.7529.0429.6511,656,659
1/25/201629.3329.5929.0229.2333,627,693
1/22/201630.1630.2929.0329.2818,302,779
1/21/201629.4630.1429.0729.5515,844,027
1/20/201628.8629.9028.3229.4221,481,016
1/19/201629.9330.0028.9129.4017,826,616
1/15/201629.4629.6828.8029.5726,698,065
1/14/201630.8130.8929.4530.3027,106,701
1/13/201631.8331.9030.0930.4931,586,233
1/12/201630.6330.7529.8030.3013,398,935
1/11/201630.3730.4829.6830.2516,877,360
1/8/201630.4630.7029.4229.5316,447,961
1/7/201630.2630.8229.8329.9921,046,302
1/6/201631.9531.9831.0131.2727,515,240
1/5/201633.3333.4132.1832.4319,777,228
1/4/201633.4533.5432.8433.3114,875,501
12/31/201534.2134.3034.0034.016,585,989
12/30/201534.3234.5634.2834.334,694,546
12/29/201534.6634.6934.1734.507,056,413
12/28/201534.5334.6834.3034.515,348,620
12/24/201534.7234.7534.5034.603,134,813
12/23/201534.5134.9434.3834.788,816,663
12/22/201534.2134.4934.0734.299,202,919
12/21/201533.7934.0633.5933.8312,819,957
12/18/201533.9634.0633.5433.6719,469,523
12/17/201535.1535.2734.0734.1114,448,386
12/16/201534.3535.1734.2535.1414,771,628
12/15/201534.7534.9634.3034.5413,874,284
12/14/201534.7834.8434.0534.3913,793,061
12/11/201535.1435.4134.2734.5516,271,223
12/10/201535.2535.8935.1835.638,827,017
12/9/201535.3035.7034.8635.4511,691,971
12/8/201535.8335.8735.2335.4811,905,410
12/7/201536.4636.5236.0036.1311,303,523
12/4/201535.6036.3435.3736.2511,562,608
12/3/201535.8336.0035.2335.4710,795,824
12/2/201536.3136.3635.6235.739,715,093
12/1/201535.9536.3435.8036.2612,656,421
11/30/201536.6036.8836.1936.2013,959,440
11/27/201536.3636.4936.2236.372,899,286
11/25/201536.1536.4236.1136.347,292,811
11/24/201535.7636.3335.6936.2210,346,858
11/23/201536.3936.8736.0636.089,849,298
11/20/201536.3136.4336.0136.3410,793,241
11/19/201536.4336.4736.0736.149,760,791
11/18/201535.4036.4835.3036.4614,866,315
11/17/201535.2435.5935.0135.2111,748,220
11/16/201534.3135.2234.2935.1714,599,137
11/13/201534.9735.1734.1934.3112,090,637
11/12/201535.3435.4835.0235.0910,650,903
11/11/201535.7436.0135.5235.556,751,848
11/10/201535.5435.6335.1635.629,687,165
11/9/201535.9836.1235.4435.679,997,563
11/6/201535.3235.8035.2635.759,376,920
11/5/201535.5335.5635.1935.447,679,749
11/4/201535.8335.9235.3835.4212,716,625
11/3/201535.5335.9935.3635.7815,144,876
11/2/201534.8835.7534.8635.5711,858,442
10/30/201534.8535.2034.4634.9110,723,880
10/29/201535.0435.0534.1134.7512,087,595
10/28/201534.9935.3034.6535.229,668,647
10/27/201535.3935.4934.7434.9715,536,048
10/26/201535.9035.9435.2635.6714,010,782
10/23/201535.5436.0635.4135.9518,277,810
10/22/201535.6435.7934.9735.4222,708,138
10/21/201534.9635.8734.7235.4237,243,555
10/20/201533.1833.8933.0833.4811,848,337
10/19/201533.0033.2932.8033.2410,084,557
10/16/201533.3733.4632.8833.159,445,809
10/15/201533.5533.6633.1633.3210,844,287
10/14/201533.2033.5032.9233.3311,974,025
10/13/201532.8533.3732.7133.1311,789,280
10/12/201533.0433.1632.6233.0210,766,373
10/9/201533.3433.6332.7932.9514,169,091
10/8/201532.9533.5132.8633.4312,909,802
10/7/201532.4533.1932.4133.0515,761,035
10/6/201531.8132.3831.8132.2214,214,878
10/5/201531.9032.1631.5231.7615,407,473
10/2/201530.2031.7630.1631.7316,596,611
10/1/201530.2930.7529.9830.6718,261,874
9/30/201529.6230.1029.3830.0218,931,872
9/29/201528.6629.2928.3829.1517,043,675
9/28/201529.2929.3228.4428.5615,648,949
9/25/201529.7929.8429.2329.4113,369,419
9/24/201529.4129.5128.7729.4419,687,564
9/23/201530.0130.1429.5929.7211,277,103
9/22/201529.4230.0629.4130.0317,190,217
9/21/201530.6730.9630.3830.6214,325,611
9/18/201530.9831.1230.4730.5131,085,678
9/17/201531.2531.8131.1331.3116,644,558
9/16/201531.0831.5730.9231.2017,076,644
9/15/201530.7731.5530.7730.9922,400,699
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center