General Motors Company Historical Stock Prices

GM 
$32.49
*  
0.55
1.72%
Get GM Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading GM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  31.98  33.03  31.71  32.49 31,119,414
09/30/2014 32.24 32.54 31.67 31.94 24,659,830
09/29/2014 32.97 33.16 31.98 32.22 19,663,120
09/26/2014 33.04 33.305 32.935 33.17 9,322,510
09/25/2014 33.57 33.65 32.83 32.87 12,186,260
09/24/2014 33.33 33.68 33.02 33.65 10,653,790
09/23/2014 33.24 33.58 33.14 33.22 8,705,414
09/22/2014 33.74 33.84 33.085 33.44 11,117,580
09/19/2014 34.23 34.24 33.77 33.94 14,473,670
09/18/2014 33.93 34.22 33.93 34.03 8,913,679
09/17/2014 33.72 34.14 33.67 33.85 9,834,724
09/16/2014 33.49 33.95 33.45 33.71 11,017,250
09/15/2014 33.16 33.8 33.15 33.63 12,419,480
09/12/2014 33.48 33.6 33.105 33.27 11,036,230
09/11/2014 33.16 33.695 33.15 33.61 10,119,630
09/10/2014 33.12 33.34 33.0589 33.29 10,452,460
09/09/2014 33.2 33.3 33.01 33.07 11,776,040
09/08/2014 34.03 34.15 33.15 33.24 21,993,680
09/05/2014 34.59 34.61 34.23 34.58 13,598,690
09/04/2014 34.49 34.92 34.44 34.63 9,534,533
09/03/2014 35.06 35.12 34.46 34.47 11,535,960
09/02/2014 34.88 35.14 34.62 34.8 7,824,079
08/29/2014 34.74 34.85 34.61 34.8 5,548,685
08/28/2014 34.49 34.75 34.22 34.68 5,971,323
08/27/2014 34.92 34.93 34.58 34.71 7,088,329
08/26/2014 34.76 35 34.63 34.85 7,407,334
08/25/2014 34.43 34.74 34.31 34.67 9,461,863
08/22/2014 34.51 34.52 34.155 34.24 8,611,539
08/21/2014 34.62 34.73 34.46 34.6 6,585,305
08/20/2014 34.49 34.72 34.3 34.53 9,102,094
08/19/2014 34.69 34.75 34.33 34.57 10,349,660
08/18/2014 34.09 34.44 34.04 34.4 10,272,290
08/15/2014 34.05 34.16 33.51 33.84 14,140,410
08/14/2014 33.81 33.955 33.215 33.95 9,930,404
08/13/2014 33.93 34.07 33.78 33.95 7,121,200
08/12/2014 33.75 34.14 33.551 33.7 10,303,970
08/11/2014 33.64 33.85 33.41 33.8 10,856,480
08/08/2014 33.09 33.56 33.09 33.53 9,900,719
08/07/2014 33.56 33.63 32.8 33.11 13,496,300
08/06/2014 33.23 33.67 33.23 33.4 8,651,689
08/05/2014 33.57 33.805 33.15 33.36 10,983,440
08/04/2014 33.76 34.021 33.5 33.61 11,427,350
08/01/2014 33.79 34 33.3 33.44 15,302,720
07/31/2014 34.15 34.24 33.78 33.82 13,368,090
07/30/2014 34.5 34.66 34.01 34.31 18,903,550
07/29/2014 35.01 35.2 34.43 34.45 16,540,530
07/28/2014 35.03 35.09 34.78 34.9 15,045,990
07/25/2014 35.1 35.29 34.555 35.07 28,525,060
07/24/2014 36.67 36.85 35.315 35.74 35,407,310
07/23/2014 37.79 37.92 37.41 37.41 13,773,990
07/22/2014 37.56 37.9 37.53 37.76 9,635,662
07/21/2014 37.38 37.53 37.05 37.43 6,625,072
07/18/2014 37.34 37.42 37.06 37.41 8,741,397
07/17/2014 37.31 37.67 37.01 37.1 10,985,430
07/16/2014 37.77 37.91 37.46 37.48 10,940,810
07/15/2014 37.61 37.95 37.435 37.58 8,615,368
07/14/2014 38.1 38.13 37.56 37.7 9,314,030
07/11/2014 37.72 38.01 37.59 37.95 6,203,437
07/10/2014 37.48 37.9 37.35 37.75 9,882,996
07/09/2014 37.66 38.13 37.63 37.97 11,653,040
07/08/2014 37.41 37.77 37.2 37.58 11,783,150
07/07/2014 37.91 37.91 37.17 37.44 11,110,790
07/03/2014 37.96 38.1099 37.72 37.74 6,743,734
07/02/2014 37.5 38.15 37.37 37.74 17,647,750
07/01/2014 36.25 37.64 36.25 37.59 23,338,440
06/30/2014 36.59 36.9 35.98 36.3 20,862,190
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?