General Motors Co $37.76

up +0.33


22/7/2014 04:04 PM  |  NYSE : GM  
Industries : Automotive / Auto Manufacturers - Major
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GM historical data

Date Open High Low Close Volume
7/22/201437.5637.9037.5337.769,655,788
7/21/201437.3837.5337.0537.436,633,186
7/18/201437.3437.4237.0637.418,741,972
7/17/201437.3137.6737.0137.1011,014,655
7/16/201437.7737.9137.4637.4810,954,203
7/15/201437.6137.9537.4437.588,619,649
7/14/201438.1038.1337.5637.709,315,528
7/11/201437.7238.0137.5937.956,203,437
7/10/201437.4837.9037.3537.759,898,910
7/9/201437.6638.1337.6337.9711,676,257
7/8/201437.4137.7737.2037.5811,786,950
7/7/201437.9137.9137.1737.4411,129,925
7/3/201437.9638.1137.7237.746,743,734
7/2/201437.5038.1537.3737.7417,672,217
7/1/201436.2537.6436.2537.5923,414,138
6/30/201436.5936.9035.9836.3020,880,231
6/27/201436.7337.0336.6236.6225,428,859
6/26/201436.8936.9736.4136.9011,471,585
6/25/201436.4637.1836.4537.0912,201,264
6/24/201436.6237.0736.4736.5815,032,861
6/23/201436.2136.8036.1936.6711,590,338
6/20/201436.5536.5836.1036.2214,018,678
6/19/201436.3536.6436.2036.3711,277,822
6/18/201436.3636.4735.9336.3016,352,008
6/17/201435.8736.3835.6236.3613,211,606
6/16/201435.4936.1835.4936.0612,603,728
6/13/201435.3835.7835.3835.6312,047,101
6/12/201436.0036.2835.4935.5216,818,453
6/11/201436.2336.2935.9236.128,868,088
6/10/201436.2836.7036.1836.408,460,743
6/9/201436.4736.8336.3436.5010,279,710
6/6/201436.0736.7535.7536.5517,642,794
6/5/201436.9637.0436.1636.2725,094,529
6/4/201435.5036.8835.3536.5233,252,199
6/3/201435.1235.6934.7535.2617,795,876
6/2/201434.5434.9034.2934.8611,556,876
5/30/201434.3034.6434.2034.5814,171,639
5/29/201434.6034.6534.2534.4510,881,537
5/28/201434.0934.6233.9634.5912,575,767
5/27/201433.9233.9833.7733.948,995,120
5/23/201433.4933.6933.4133.638,268,324
5/22/201433.3933.7033.3133.428,428,152
5/21/201433.1533.6233.1033.4612,392,960
5/20/201434.1634.3032.9633.0724,894,237
5/19/201433.8434.3533.8034.259,006,134
5/16/201433.7534.6533.4934.0021,487,112
5/15/201434.6134.7533.8334.3618,088,577
5/14/201435.1035.1134.8034.9410,505,305
5/13/201434.8435.1934.6035.159,048,317
5/12/201434.3834.9434.3834.829,499,126
5/9/201434.8034.9034.1534.2316,803,486
5/8/201434.9835.4334.7334.8510,252,162
5/7/201434.9635.1134.6135.079,271,172
5/6/201435.0735.1434.7534.7510,114,725
5/5/201434.8434.8934.6334.758,449,087
5/2/201435.0335.3334.8634.9711,397,359
5/1/201434.6735.4034.5434.9019,572,572
4/30/201433.8434.5433.8434.4814,037,765
4/29/201433.7034.1033.6233.9912,088,525
4/28/201433.9333.9433.5233.7620,175,895
4/25/201433.5534.0833.5533.7216,032,786
4/24/201435.5035.7033.5234.1733,352,352
4/23/201434.2934.6134.1034.3916,065,667
4/22/201434.0334.4434.0034.2312,291,646
4/21/201433.9534.2133.7533.989,909,362
4/17/201433.8334.0933.8033.9812,351,182
4/16/201433.6933.9933.3233.9718,140,840
4/15/201432.8133.4432.2933.3623,450,944
4/14/201432.2932.8832.1532.5518,759,667
4/11/201433.0033.0931.7031.9345,765,198
4/10/201433.7134.0633.3033.3034,304,923
4/9/201433.9034.2433.6033.6233,165,365
4/8/201434.1534.6033.8534.5320,615,564
4/7/201434.6734.7333.8234.1124,348,132
4/4/201435.5835.7034.6534.8120,368,865
4/3/201434.9435.5034.7335.4420,578,652
4/2/201434.6535.0534.3834.8841,863,868
4/1/201434.5035.1434.3234.3446,569,829
3/31/201434.5334.7933.9534.4224,292,580
3/28/201434.6435.0234.5634.7319,175,444
3/27/201434.2834.9934.1134.5116,382,930
3/26/201434.6834.7434.2034.2216,999,795
3/25/201435.1335.1834.1934.5124,817,566
3/24/201434.6935.1734.2835.1421,461,500
3/21/201435.3935.5034.7835.0124,016,569
3/20/201434.7935.2734.4035.2614,456,078
3/19/201435.2835.3334.6034.9114,690,931
3/18/201434.6835.2434.5035.1721,329,665
3/17/201434.1434.6933.7134.6329,702,056
3/14/201433.8534.5633.5734.0931,908,641
3/13/201435.0435.1633.8734.0939,628,553
3/12/201434.7635.2534.3734.8646,333,475
3/11/201437.0037.1235.0235.1841,090,952
3/10/201437.5637.5636.7637.0917,557,528
3/7/201437.9438.0137.4537.6917,560,314
3/6/201437.8738.0537.5437.5419,116,622
3/5/201437.5438.0537.3337.5228,500,737
3/4/201436.5336.9936.4336.9317,934,335
3/3/201435.7036.5935.7036.2124,014,745
2/28/201436.7336.7635.8936.2044,350,702
Trading Center