$31.65 +0.60 (%) General Motors Co - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GM historical data

Date Open High Low Close Volume
5/25/201631.1931.7731.1231.6510,152,219
5/24/201630.6531.0830.6231.058,743,126
5/23/201630.5030.6330.3530.596,698,932
5/20/201630.5130.7930.4030.577,736,113
5/19/201630.5130.6830.1730.3210,142,160
5/18/201630.5631.0430.4430.758,454,169
5/17/201630.4030.7830.2830.639,542,881
5/16/201630.5030.9830.5030.6717,749,489
5/13/201630.8731.2930.3730.5210,563,361
5/12/201631.2031.3730.7531.189,411,511
5/11/201631.3231.4631.0031.088,538,075
5/10/201630.9031.3730.8431.359,185,370
5/9/201631.0031.0730.5430.788,127,225
5/6/201630.7331.1130.5630.9611,427,853
5/5/201630.7930.8130.3030.5410,383,803
5/4/201631.0031.0930.4230.5913,712,655
5/3/201631.5731.6030.6731.2515,046,269
5/2/201632.0532.1231.7331.759,794,022
4/29/201632.3532.3531.5231.8012,532,963
4/28/201631.9732.7331.7332.4413,443,216
4/27/201632.1832.2931.9932.166,711,411
4/26/201632.0032.3031.9332.198,701,195
4/25/201632.0932.1131.6031.9510,604,845
4/22/201632.6632.7932.1232.1813,824,457
4/21/201633.1833.4132.4732.6622,792,264
4/20/201632.0032.4132.0032.1912,911,513
4/19/201631.6532.1631.6131.9714,408,291
4/18/201630.7631.3730.6131.3115,745,315
4/15/201630.6830.8530.4130.568,261,223
4/14/201630.8431.0530.6430.728,218,786
4/13/201630.0130.8729.9430.7811,076,770
4/12/201629.5629.7729.2729.7111,214,545
4/11/201629.4930.0429.4829.538,882,928
4/8/201629.6729.7629.2329.378,843,531
4/7/201629.8529.9529.1829.4212,865,593
4/6/201629.6629.9529.3029.949,620,285
4/5/201629.6729.7329.3529.609,101,919
4/4/201630.4030.4829.7529.9012,167,270
4/1/201631.1831.2030.3230.4717,421,708
3/31/201631.0131.5931.0031.4310,208,996
3/30/201631.4431.6730.9630.9913,377,601
3/29/201631.0431.2830.5831.1913,667,755
3/28/201631.1331.2530.9431.026,109,393
3/24/201630.8830.9730.3930.9612,041,022
3/23/201631.9231.9331.1731.319,107,054
3/22/201632.0832.2131.7631.908,195,586
3/21/201632.1132.1931.7532.087,397,292
3/18/201632.0832.3831.9131.9615,431,567
3/17/201631.7332.1031.6431.9611,295,914
3/16/201630.8331.7630.8331.699,991,902
3/15/201630.8631.0830.4431.058,983,477
3/14/201631.1831.3930.9031.189,353,056
3/11/201631.0531.3330.9831.2613,363,019
3/10/201630.7230.8830.2730.8215,092,689
3/9/201630.4730.6330.2030.5412,158,851
3/8/201631.4031.4030.4630.6816,794,429
3/7/201631.3131.7831.1931.5911,373,830
3/4/201631.2231.7431.0631.3713,963,228
3/3/201630.2631.2230.2031.0718,341,316
3/2/201630.0030.3229.8430.1512,094,732
3/1/201630.0230.2328.9230.0121,007,310
2/29/201629.3729.8029.2929.4410,329,427
2/26/201629.7329.9629.5429.6315,778,315
2/25/201628.8329.5128.5529.5011,904,323
2/24/201628.7228.9027.8128.8420,989,095
2/23/201629.4129.8229.2829.389,949,641
2/22/201629.1829.6429.0329.6312,215,478
2/19/201628.8828.9828.3828.7812,362,341
2/18/201629.4529.5528.9229.0312,158,635
2/17/201628.8629.3528.7029.2713,256,130
2/16/201628.0028.5927.7628.5814,627,535
2/12/201627.2327.7427.0527.7111,041,024
2/11/201627.4828.0926.6926.9025,164,380
2/10/201628.1228.6427.6927.7115,163,799
2/9/201628.1328.8727.7727.8721,654,057
2/8/201628.2828.8428.0528.6819,173,955
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center