General Motors Company Historical Stock Prices

GM 
$36.22
*  
0.04
0.11%
Get GM Alerts
*Delayed - data as of Jun. 2, 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 02-MAR-2015 TO 02-JUN-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  36.05  36.50  35.97  36.22 16,932,872
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
04/29/2015 35.5 35.7 35.245 35.51 11,896,510
04/28/2015 35.75 35.96 35.17 35.72 14,855,810
04/27/2015 35.65 35.95 35.56 35.78 15,488,190
04/24/2015 35.72 35.81 35.44 35.59 21,240,190
04/23/2015 36.25 36.3 35.58 35.92 41,708,990
04/22/2015 37.13 37.22 36.67 37.16 15,993,600
04/21/2015 37.33 37.45 36.825 37.16 17,126,230
04/20/2015 36.95 37.17 36.75 37.11 13,879,910
04/17/2015 36.83 36.85 36.5 36.64 14,371,910
04/16/2015 37.13 37.18 36.74 37.08 12,225,750
04/15/2015 36.82 37.08 36.65 36.94 13,680,100
04/14/2015 36.46 36.82 36.44 36.48 12,988,890
04/13/2015 36.63 36.86 36.385 36.4 13,529,680
04/10/2015 36.74 36.78 36.37 36.57 16,760,310
04/09/2015 36.1 36.39 36.03 36.29 15,449,710
04/08/2015 35.89 36.19 35.75 36.11 27,447,130
04/07/2015 35.99 36.09 35.64 35.73 56,214,180
04/06/2015 36.26 36.97 36.21 36.66 12,966,290
04/02/2015 36.61 36.73 36.33 36.5 16,515,770
04/01/2015 37.27 37.37 36.56 36.74 16,591,310
03/31/2015 37.68 38.04 37.465 37.5 12,632,680
03/30/2015 37.58 37.87 37.53 37.68 9,979,616
03/27/2015 37.34 37.48 37.08 37.31 9,233,691
03/26/2015 37.7 37.91 37.15 37.35 13,800,220
03/25/2015 37.88 37.91 37.37 37.38 10,207,140
03/24/2015 38.52 38.52 37.75 37.85 15,827,980
03/23/2015 38.81 38.995 38.59 38.59 11,548,860
03/20/2015 38.76 38.93 38.55 38.87 18,985,970
03/19/2015 38.45 38.78 38.29 38.65 11,248,970
03/18/2015 38.17 38.6 37.78 38.5 19,014,320
03/17/2015 38.15 38.47 38.06 38.29 9,700,135
03/16/2015 38.27 38.6 38.21 38.58 11,217,250
03/13/2015 38.39 38.39 37.73 38.05 11,376,690
03/12/2015 37.86 38.47 37.84 38.43 13,983,130
03/11/2015 37.6 38.13 37.52 37.78 13,166,450
03/10/2015 37.43 37.78 37.15 37.55 20,311,290
03/09/2015 37.55 37.81 37.32 37.66 22,415,220
03/06/2015 37.46 37.55 36.73 36.84 13,368,600
03/05/2015 37.64 37.82 37.56 37.61 6,619,927
03/04/2015 37.63 37.8 37.3 37.57 12,736,180
03/03/2015 37.38 37.81 37.3 37.8 10,017,010
03/02/2015 37.41 37.71 37.36 37.61 11,219,640
*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?