$35.70 +0.12 (%) General Motors Co - NYSE

May. 22, 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
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
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
  • Showing 1-100 of 1,134 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center