$29.00 +0.42 (%) General Motors Co - NYSE

Aug. 28, 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
8/28/201528.6029.1428.5329.0015,167,282
8/27/201528.5228.8228.0228.5828,498,937
8/26/201527.6228.2026.9028.1027,717,284
8/25/201529.2029.2027.2827.2819,966,220
8/24/201527.3028.1824.6227.8035,740,445
8/21/201530.4630.5329.5729.6027,542,241
8/20/201531.4631.4630.8330.8413,352,528
8/19/201531.6132.0531.3731.6313,919,072
8/18/201531.4131.7731.3431.719,279,790
8/17/201531.4731.6831.1731.6112,057,857
8/14/201531.1431.5531.0631.4912,222,383
8/13/201530.8731.2530.8131.0620,432,418
8/12/201530.4331.0029.7930.8723,199,214
8/11/201531.2931.3130.5930.8324,340,252
8/10/201531.9532.2531.8631.9411,676,370
8/7/201532.0932.1431.6031.7412,959,962
8/6/201531.5931.9331.1431.8619,567,910
8/5/201531.7731.7731.2031.6014,403,562
8/4/201531.6631.7731.3931.5215,105,905
8/3/201531.7931.8931.3131.6814,800,618
7/31/201532.0832.1331.4331.5112,399,288
7/30/201531.8932.0531.7531.9110,123,323
7/29/201531.4832.0631.4331.9520,632,721
7/28/201531.4931.6431.2231.3223,184,413
7/27/201530.9531.3230.6031.0523,336,099
7/24/201531.9031.9430.8231.0622,967,563
7/23/201532.6632.7031.4031.5038,967,572
7/22/201530.3330.5229.8930.3020,867,839
7/21/201530.5130.5630.3230.3923,472,070
7/20/201530.8530.8530.4230.5015,643,919
7/17/201530.6430.8030.4330.6516,230,161
7/16/201531.1431.2030.3130.6135,920,701
7/15/201531.8531.9031.3031.4318,021,954
7/14/201531.5931.9931.4331.7710,832,907
7/13/201531.8731.9031.4631.6816,327,095
7/10/201531.3031.4230.9931.4012,237,837
7/9/201531.6231.7530.9231.0116,934,186
7/8/201532.3932.4130.9431.1929,971,354
7/7/201532.6232.9532.0132.8618,589,264
7/6/201532.8533.1232.6132.6510,433,065
7/2/201533.1933.4533.0633.238,646,353
7/1/201533.6133.6132.6833.0416,169,466
6/30/201533.5033.5733.0633.3312,911,835
6/29/201534.1234.1733.2033.2318,717,724
6/26/201534.7034.8234.2834.3811,632,835
6/25/201535.2135.3234.5734.7014,593,147
6/24/201535.9135.9735.1135.1616,929,980
6/23/201536.3736.4836.2736.307,279,864
6/22/201536.2936.5436.1336.1913,783,010
6/19/201536.1236.3335.9536.1114,831,298
6/18/201535.8736.4835.8536.2015,490,867
6/17/201535.6835.8135.2935.8110,286,618
6/16/201535.3635.7835.1735.616,639,180
6/15/201535.3535.7335.0135.4614,015,996
6/12/201535.3835.9035.3835.7111,170,195
6/11/201535.7236.0135.5535.5516,819,022
6/10/201535.4535.6235.2935.5911,402,184
6/9/201535.1135.3235.0035.2612,900,991
6/8/201534.8635.1234.8034.9915,636,138
6/5/201535.5035.5534.9635.1224,629,237
6/4/201535.6635.8735.4735.5410,538,543
6/3/201536.3736.4235.8735.9412,817,148
6/2/201536.0936.5035.9736.2216,948,315
6/1/201536.0636.3435.6536.1812,012,462
5/29/201536.4936.5835.8535.9715,806,269
5/28/201536.1136.4835.9736.3918,063,918
5/27/201535.5235.8135.4335.8110,058,319
5/26/201535.4535.6035.4335.5212,566,344
5/22/201535.5235.7435.4235.709,648,182
5/21/201535.0035.6635.0035.5816,015,976
5/20/201535.2435.3034.6635.0212,926,284
5/19/201535.1735.2434.9635.129,856,696
5/18/201534.9735.2134.8535.0510,285,676
5/15/201534.7034.9834.7034.919,778,760
5/14/201535.0035.0434.5334.6512,645,342
5/13/201534.7834.9734.7134.809,197,485
5/12/201534.9634.9634.5134.7414,049,298
5/11/201535.3035.5935.1735.228,833,144
5/8/201535.0535.4635.0335.3212,787,003
5/7/201534.6435.0334.5534.8814,033,685
5/6/201535.1435.2334.5534.7713,076,231
5/5/201535.4035.5234.9935.0111,068,061
5/4/201535.5035.7235.4035.4012,020,149
5/1/201535.1735.4734.8135.4215,307,418
4/30/201535.2635.4334.9335.0615,784,462
4/29/201535.5035.7035.2535.5111,907,293
4/28/201535.7535.9635.1735.7214,857,492
4/27/201535.6535.9535.5635.7815,497,419
4/24/201535.7235.8135.4435.5921,252,471
4/23/201536.2536.3035.5835.9241,820,353
4/22/201537.1337.2236.6737.1616,025,077
4/21/201537.3337.4536.8337.1617,130,529
4/20/201536.9537.1736.7537.1113,880,809
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
  • Showing 1-100 of 1,202 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!