$30.04 -0.89 (%) General Motors Co - NYSE

Oct. 24, 2014 | 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
10/23/201431.9531.9930.8130.9325,407,985
10/22/201430.6131.5130.5731.3117,845,781
10/21/201430.5031.0730.3230.8412,507,880
10/20/201430.2230.5230.0230.3411,700,578
10/17/201430.3830.9730.1730.2418,339,875
10/16/201429.1330.1529.0929.9418,226,156
10/15/201429.6730.2628.8229.6929,623,288
10/14/201429.9030.3829.8530.1114,495,984
10/13/201430.2930.6229.7329.7917,725,053
10/10/201430.2830.9430.0930.2920,495,982
10/9/201432.0932.1330.8131.0323,098,842
10/8/201431.8432.2230.7932.1828,308,540
10/7/201433.0433.0431.6531.7725,661,347
10/6/201433.8434.2433.3733.759,095,761
10/3/201433.4333.9033.2533.7616,981,348
10/2/201432.5333.4032.4933.1820,794,624
10/1/201431.9733.0331.7132.4931,138,729
9/30/201432.2432.5431.6731.9424,790,809
9/29/201432.9733.1631.9832.2219,710,870
9/26/201433.0433.3132.9433.179,417,602
9/25/201433.5733.6532.8332.8712,309,199
9/24/201433.3333.6833.0233.6510,665,413
9/23/201433.2433.5833.1433.228,731,869
9/22/201433.7433.8433.0933.4411,179,986
9/19/201434.2334.2433.7733.9414,521,399
9/18/201433.9334.2233.9334.038,930,996
9/17/201433.7234.1433.6733.8510,300,998
9/16/201433.4933.9533.4533.7111,082,986
9/15/201433.1633.8033.1533.6312,509,935
9/12/201433.4833.6033.1133.2711,077,878
9/11/201433.1633.7033.1533.6110,189,065
9/10/201433.1233.3433.0633.2910,470,992
9/9/201433.2033.3033.0133.0711,861,015
9/8/201434.0334.1533.1533.2422,120,618
9/5/201434.5934.6134.2334.5813,671,830
9/4/201434.4934.9234.4434.639,566,331
9/3/201435.0635.1234.4634.4711,626,398
9/2/201434.8835.1434.6234.807,825,129
8/29/201434.7434.8534.6134.805,558,114
8/28/201434.4934.7534.2234.685,971,613
8/27/201434.9234.9334.5834.717,118,030
8/26/201434.7635.0034.6334.857,535,007
8/25/201434.4334.7434.3134.679,546,350
8/22/201434.5134.5234.1634.248,665,715
8/21/201434.6234.7334.4634.606,591,929
8/20/201434.4934.7234.3034.539,112,524
8/19/201434.6934.7534.3334.5710,422,924
8/18/201434.0934.4434.0434.4010,327,204
8/15/201434.0534.1633.5133.8414,153,502
8/14/201433.8133.9633.2233.959,956,803
8/13/201433.9334.0733.7833.957,156,084
8/12/201433.7534.1433.5533.7010,304,995
8/11/201433.6433.8533.4133.8010,873,706
8/8/201433.0933.5633.0933.539,935,602
8/7/201433.5633.6332.8033.1113,526,688
8/6/201433.2333.6733.2333.408,715,359
8/5/201433.5733.8133.1533.3611,012,536
8/4/201433.7634.0233.5033.6111,486,331
8/1/201433.7934.0033.3033.4415,343,820
7/31/201434.1534.2433.7833.8213,410,713
7/30/201434.5034.6634.0134.3118,941,748
7/29/201435.0135.2034.4334.4516,560,140
7/28/201435.0335.0934.7834.9015,053,589
7/25/201435.1035.2934.5635.0728,537,314
7/24/201436.6736.8535.3235.7435,694,105
7/23/201437.7937.9237.4137.4113,865,052
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
  • Showing 1-100 of 989 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center