General Motors Company Historical Stock Prices

GM 
$31.51
*  
0.40
1.25%
Get GM Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32.08  32.13  31.43  31.51 12,399,288
07/31/2015 32.08 32.13 31.43 31.51 12,376,830
07/30/2015 31.89 32.05 31.75 31.91 10,085,810
07/29/2015 31.48 32.06 31.43 31.95 20,606,190
07/28/2015 31.49 31.64 31.22 31.32 23,182,750
07/27/2015 30.95 31.32 30.6 31.05 23,303,960
07/24/2015 31.9 31.94 30.82 31.06 22,721,800
07/23/2015 32.66 32.7 31.4 31.5 38,862,070
07/22/2015 30.33 30.52 29.885 30.3 20,747,700
07/21/2015 30.51 30.56 30.315 30.39 23,103,610
07/20/2015 30.85 30.85 30.42 30.5 15,643,710
07/17/2015 30.64 30.8 30.43 30.65 15,982,850
07/16/2015 31.14 31.2 30.31 30.61 35,894,580
07/15/2015 31.85 31.9 31.3 31.43 18,021,650
07/14/2015 31.59 31.99 31.43 31.77 10,787,900
07/13/2015 31.87 31.9 31.46 31.68 16,305,010
07/10/2015 31.3 31.42 30.99 31.4 12,198,240
07/09/2015 31.62 31.75 30.92 31.01 16,929,390
07/08/2015 32.39 32.41 30.94 31.19 29,958,430
07/07/2015 32.62 32.95 32.01 32.86 18,588,950
07/06/2015 32.85 33.115 32.61 32.65 10,414,460
07/02/2015 33.19 33.45 33.06 33.23 8,646,313
07/01/2015 33.61 33.61 32.679 33.04 16,168,020
06/30/2015 33.5 33.57 33.06 33.33 12,853,710
06/29/2015 34.12 34.17 33.2 33.23 18,660,990
06/26/2015 34.7 34.82 34.28 34.38 11,593,740
06/25/2015 35.21 35.32 34.57 34.7 14,580,900
06/24/2015 35.91 35.97 35.11 35.16 16,752,180
06/23/2015 36.37 36.48 36.27 36.3 7,259,988
06/22/2015 36.29 36.5399 36.13 36.19 13,767,220
06/19/2015 36.12 36.33 35.95 36.11 14,830,410
06/18/2015 35.87 36.48 35.85 36.2 15,490,730
06/17/2015 35.68 35.81 35.285 35.81 10,275,050
06/16/2015 35.36 35.7766 35.165 35.61 6,639,180
06/15/2015 35.35 35.73 35.01 35.46 14,002,680
06/12/2015 35.38 35.9 35.38 35.71 11,170,200
06/11/2015 35.72 36.01 35.55 35.55 16,808,250
06/10/2015 35.45 35.62 35.29 35.59 11,392,400
06/09/2015 35.11 35.32 35 35.26 12,889,640
06/08/2015 34.86 35.12 34.8 34.99 15,608,170
06/05/2015 35.5 35.55 34.96 35.12 24,616,040
06/04/2015 35.66 35.87 35.47 35.54 10,536,340
06/03/2015 36.37 36.4227 35.87 35.94 12,816,790
06/02/2015 36.09 36.5 35.97 36.22 16,947,110
06/01/2015 36.06 36.34 35.65 36.18 12,010,350
05/29/2015 36.49 36.575 35.85 35.97 15,755,620
05/28/2015 36.11 36.48 35.97 36.39 18,055,740
05/27/2015 35.52 35.81 35.43 35.81 10,057,180
05/26/2015 35.45 35.6 35.43 35.52 12,510,230
05/22/2015 35.52 35.74 35.42 35.7 9,635,886
05/21/2015 35 35.66 35 35.58 16,015,270
05/20/2015 35.24 35.3 34.66 35.02 12,926,280
05/19/2015 35.17 35.24 34.96 35.12 9,856,646
05/18/2015 34.97 35.205 34.85 35.05 10,275,180
05/15/2015 34.7 34.98 34.7 34.91 9,748,523
05/14/2015 35 35.04 34.53 34.65 12,644,850
05/13/2015 34.78 34.97 34.71 34.8 9,197,219
05/12/2015 34.96 34.96 34.51 34.74 14,047,300
05/11/2015 35.3 35.59 35.17 35.22 8,831,172
05/08/2015 35.05 35.46 35.03 35.32 12,787,000
05/07/2015 34.64 35.03 34.55 34.88 14,020,730
05/06/2015 35.14 35.23 34.55 34.77 13,056,610
05/05/2015 35.4 35.52 34.99 35.01 10,694,640
05/04/2015 35.5 35.72 35.4 35.4 12,020,050
05/01/2015 35.17 35.47 34.81 35.42 15,307,070
04/30/2015 35.26 35.43 34.93 35.06 15,781,370
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?