General Motors Company Historical Stock Prices

GM 
$34.915
*  
0.155
0.44%
Get GM Alerts
*Delayed - data as of Jul. 28, 2014 14:22 ET  -  Find a broker to begin trading GM now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    GM Real Time
 
 
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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
14:22  35.03  35.09  34.90  34.915 8,676,810
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
06/27/2014 36.73 37.03 36.62 36.62 25,401,650
06/26/2014 36.89 36.97 36.41 36.9 11,463,230
06/25/2014 36.46 37.18 36.45 37.09 12,181,620
06/24/2014 36.62 37.07 36.47 36.58 15,031,760
06/23/2014 36.21 36.8 36.19 36.67 11,584,760
06/20/2014 36.55 36.58 36.1 36.22 13,975,690
06/19/2014 36.35 36.64 36.2 36.37 11,267,340
06/18/2014 36.36 36.47 35.93 36.3 16,314,870
06/17/2014 35.87 36.38 35.62 36.36 13,211,610
06/16/2014 35.49 36.18 35.49 36.06 12,371,650
06/13/2014 35.38 35.78 35.38 35.63 12,045,580
06/12/2014 36 36.278 35.49 35.52 16,802,960
06/11/2014 36.23 36.29 35.92 36.12 8,866,171
06/10/2014 36.28 36.7 36.18 36.4 8,438,546
06/09/2014 36.47 36.83 36.34 36.5 10,279,210
06/06/2014 36.07 36.75 35.75 36.55 17,627,850
06/05/2014 36.96 37.04 36.16 36.27 25,074,720
06/04/2014 35.5 36.88 35.35 36.52 33,056,500
06/03/2014 35.12 35.69 34.75 35.26 17,065,510
06/02/2014 34.54 34.9 34.29 34.86 11,541,800
05/30/2014 34.3 34.64 34.2 34.58 14,172,080
05/29/2014 34.6 34.65 34.25 34.45 10,870,300
05/28/2014 34.09 34.62 33.96 34.59 12,557,030
05/27/2014 33.92 33.98 33.77 33.94 8,967,965
05/23/2014 33.49 33.685 33.41 33.63 8,267,124
05/22/2014 33.39 33.7 33.31 33.42 8,407,592
05/21/2014 33.15 33.62 33.1 33.46 12,369,630
05/20/2014 34.16 34.3 32.96 33.07 24,866,480
05/19/2014 33.84 34.35 33.8 34.25 8,987,204
05/16/2014 33.75 34.65 33.49 34 21,450,030
05/15/2014 34.61 34.75 33.83 34.36 18,074,570
05/14/2014 35.1 35.11 34.8 34.94 10,495,300
05/13/2014 34.84 35.19 34.6007 35.15 9,013,122
05/12/2014 34.38 34.94 34.38 34.82 9,450,961
05/09/2014 34.8 34.9 34.15 34.23 16,782,460
05/08/2014 34.98 35.43 34.73 34.85 10,223,010
05/07/2014 34.96 35.11 34.61 35.07 9,237,935
05/06/2014 35.07 35.14 34.75 34.75 10,114,080
05/05/2014 34.84 34.89 34.63 34.75 8,384,418
05/02/2014 35.03 35.33 34.86 34.97 11,396,740
05/01/2014 34.67 35.4 34.54 34.9 19,535,550
04/30/2014 33.84 34.54 33.84 34.48 13,976,680
04/29/2014 33.7 34.1 33.624 33.99 12,087,730
04/28/2014 33.93 33.94 33.515 33.76 20,147,910
04/25/2014 33.55 34.08 33.55 33.72 16,031,100
04/24/2014 35.5 35.7 33.52 34.17 33,322,020
04/23/2014 34.29 34.61 34.102 34.39 16,062,940
04/22/2014 34.03 34.44 34 34.23 12,279,330
04/21/2014 33.95 34.21 33.75 33.98 9,884,954
04/17/2014 33.83 34.09 33.8 33.98 12,348,410
04/16/2014 33.69 33.99 33.32 33.97 18,140,500
04/15/2014 32.81 33.44 32.29 33.36 23,426,680
04/14/2014 32.29 32.88 32.15 32.55 18,732,940
04/11/2014 33 33.09 31.7 31.93 45,760,220
04/10/2014 33.71 34.06 33.3 33.3 34,262,120
04/09/2014 33.9 34.24 33.6 33.62 33,116,140
04/08/2014 34.15 34.6 33.85 34.53 20,180,460
04/07/2014 34.67 34.73 33.82 34.11 24,328,870
04/04/2014 35.58 35.7 34.65 34.81 20,357,750
04/03/2014 34.94 35.5 34.73 35.44 20,533,510
04/02/2014 34.65 35.05 34.38 34.88 41,832,560
04/01/2014 34.5 35.14 34.32 34.34 46,514,760
03/31/2014 34.53 34.79 33.95 34.42 24,285,190
03/28/2014 34.64 35.02 34.56 34.73 19,170,960
03/27/2014 34.28 34.99 34.11 34.51 16,361,050
03/26/2014 34.68 34.74 34.2 34.22 16,996,860
03/25/2014 35.13 35.18 34.19 34.51 24,792,960
03/24/2014 34.69 35.17 34.28 35.14 21,442,910
03/21/2014 35.39 35.5 34.775 35.01 24,010,110
03/20/2014 34.79 35.27 34.4 35.26 14,453,700
03/19/2014 35.28 35.3255 34.6 34.91 14,689,400
03/18/2014 34.68 35.24 34.5 35.17 21,313,990
03/17/2014 34.14 34.69 33.71 34.63 29,696,430
03/14/2014 33.85 34.56 33.573 34.09 31,763,260
03/13/2014 35.04 35.16 33.87 34.09 39,584,820
03/12/2014 34.76 35.25 34.37 34.86 46,299,670
03/11/2014 37 37.12 35.02 35.18 41,033,220
03/10/2014 37.56 37.56 36.76 37.09 17,552,580
03/07/2014 37.94 38.01 37.45 37.69 17,547,770
03/06/2014 37.87 38.05 37.54 37.54 19,105,220
03/05/2014 37.54 38.05 37.334 37.52 28,488,790
03/04/2014 36.53 36.99 36.43 36.93 17,884,600
03/03/2014 35.7 36.59 35.7 36.21 24,013,200
02/28/2014 36.73 36.76 35.89 36.2 44,345,120
02/27/2014 36.56 36.85 35.97 36.77 28,750,120
02/26/2014 35.95 37.13 35.94 36.83 26,657,470
02/25/2014 36.67 36.8 35.995 36.1 22,504,020
02/24/2014 36.7 36.815 36.44 36.55 22,102,070
02/21/2014 36.68 36.75 36.14 36.69 51,722,430
02/20/2014 36.19 36.6 36 36.51 18,637,740
02/19/2014 36.22 36.715 36 36.03 23,060,850
02/18/2014 36.43 36.49 36 36.31 24,555,890
02/14/2014 35.37 36.08 35.25 35.95 22,838,960
02/13/2014 35.17 35.22 34.76 35.2 30,500,870
02/12/2014 35.49 35.65 35.13 35.56 23,300,880
02/11/2014 35.22 35.735 35.19 35.25 23,772,350
02/10/2014 35.91 35.92 34.62 34.9 43,267,880
02/07/2014 35.97 36.465 35.42 36.11 31,327,870
02/06/2014 34.43 35.82 34.36 35.23 53,685,380
02/05/2014 35.84 35.84 34.96 35.24 29,446,380
02/04/2014 35.47 35.975 35.25 35.82 20,948,680
02/03/2014 36.27 36.31 34.91 35.25 38,974,140
01/31/2014 36.22 36.84 35.88 36.08 27,200,970
01/30/2014 36.88 37.07 36.48 36.84 15,481,810
01/29/2014 36.06 36.9558 36.01 36.35 17,523,030
01/28/2014 37.16 37.2 36.72 36.81 15,926,710
01/27/2014 36.8 37.28 36.06 36.76 33,915,250
01/24/2014 38.07 38.11 36.7 36.83 39,643,930
01/23/2014 38.34 38.5 37.91 38.42 20,556,320
01/22/2014 38.4 38.82 38.12 38.8 16,901,990
01/21/2014 38.89 39 37.9 38.34 30,786,530
01/17/2014 39.07 39.1 38.33 38.6 28,003,260
01/16/2014 39.305 39.55 38.76 39 36,091,350
01/15/2014 39.63 39.77 38.96 39.38 89,207,640
01/14/2014 39.77 40.16 39.57 40.02 17,366,210
01/13/2014 40.16 40.64 39.44 39.58 20,993,230
01/10/2014 40.6 40.68 39.84 40.03 14,596,020
01/09/2014 40.88 40.94 40.28 40.49 9,790,592
01/08/2014 40.33 40.835 40.2 40.42 11,339,450
01/07/2014 40.7 40.94 40.1 40.2 14,156,860
01/06/2014 39.9 40.585 39.64 40.4 25,063,490
01/03/2014 40.92 40.95 39 39.57 41,426,890
01/02/2014 40.68 41.0599 40.34 40.95 14,763,340
12/31/2013 40.7 41.04 40.58 40.87 11,100,880
12/30/2013 41 41.134 40.65 40.69 8,733,085
12/27/2013 41.31 41.44 40.86 40.94 10,042,350
12/26/2013 41.04 41.85 41.04 41.52 11,168,430
12/24/2013 41.25 41.31 40.83 40.88 7,605,320
12/23/2013 40.9 41.58 40.61 41.29 20,345,500
12/20/2013 40.48 41.05 40.18 40.99 49,654,770
12/19/2013 41.14 41.27 40.08 40.3 25,225,350
12/18/2013 41.17 41.4 39.86 41.27 51,846,300
12/17/2013 41.66 41.85 41.135 41.53 28,246,940
12/16/2013 40.56 41.55 40.46 41.44 33,557,560
12/13/2013 40.19 40.35 40.02 40.04 14,885,420
12/12/2013 40.1 40.61 40.01 40.05 18,899,690
12/11/2013 40.76 40.83 40.07 40.16 16,382,180
12/10/2013 40.55 41.13 40.395 40.4 32,504,940
12/09/2013 40.38 41.165 40.31 40.9 29,251,240
12/06/2013 39.99 40.38 39.6 40.17 37,748,620
12/05/2013 38.99 39.34 38.55 39.09 34,580,810
12/04/2013 38.53 39.62 38.12 38.71 39,727,120
12/03/2013 38.89 39.09 37.68 38.14 44,834,790
12/02/2013 39.1 39.3901 38.91 39.11 21,185,210
11/29/2013 38.9 39.15 38.5 38.73 7,672,093
11/27/2013 37.71 38.99 37.6 38.85 27,413,240
11/26/2013 37.7 37.94 37.4 37.67 22,798,630
11/25/2013 37.75 37.865 37.39 37.55 21,110,460
11/22/2013 38.2 38.5 37.58 37.63 26,771,320
11/21/2013 38.85 39 38.04 38.12 33,903,890
11/20/2013 38.11 38.71 37.6 37.69 16,898,680
11/19/2013 38.57 38.735 37.89 38.01 19,842,970
11/18/2013 38.81 39.18 38.53 38.57 16,695,030
11/15/2013 38.51 39.075 38.2 38.77 21,691,380
11/14/2013 38.7 38.8 38.15 38.5 28,490,870
11/13/2013 36.5 38.525 36.48 38.44 43,839,520
11/12/2013 36.67 36.8 36.37 36.66 14,363,630
11/11/2013 36.68 37.09 36.5 36.68 13,666,470
11/08/2013 36.15 36.77 36.01 36.66 18,203,140
11/07/2013 36.61 36.75 35.91 35.92 19,893,700
11/06/2013 37.24 37.4 36.57 36.59 16,164,620
11/05/2013 37.28 37.51 37.07 37.09 15,197,740
11/04/2013 37.5 37.8 37.41 37.47 18,005,200
11/01/2013 37.17 38.21 37.05 37.39 30,765,420
10/31/2013 37.18 37.99 36.95 36.95 28,102,760
10/30/2013 37.2 37.55 36.78 37.23 42,115,180
10/29/2013 35.82 36.18 35.505 36.06 24,033,690
10/28/2013 35.44 35.97 35.43 35.8 12,745,360
10/25/2013 35.67 35.77 35.32 35.59 12,836,150
10/24/2013 35.49 36.0278 35.1 35.63 19,286,980
10/23/2013 35.38 35.39 34.53 35.05 17,307,610
10/22/2013 35.62 36.13 35.37 35.41 17,008,180
10/21/2013 36.26 36.265 35.34 35.5 13,366,410
10/18/2013 36.21 36.3 35.68 35.89 14,069,790
10/17/2013 35.16 35.79 34.96 35.66 12,581,100
10/16/2013 35.02 35.21 34.78 35.13 15,490,430
10/15/2013 35.28 35.38 34.51 34.7 13,678,950
10/14/2013 34.83 35.445 34.81 35.33 11,192,610
10/11/2013 34.79 35.52 34.66 35.35 15,387,360
10/10/2013 34.74 34.89 34.61 34.85 18,010,230
10/09/2013 34.33 34.39 33.92 34.16 21,096,960
10/08/2013 35.25 35.27 34.17 34.21 23,592,110
10/07/2013 35.23 35.52 35.02 35.18 12,160,080
10/04/2013 35.44 35.795 35.13 35.7 13,795,980
10/03/2013 35.76 35.94 35.134 35.29 14,977,340
10/02/2013 35.74 36 35.23 35.94 19,459,690
10/01/2013 36.04 36.41 35.32 35.91 21,886,550
09/30/2013 35.71 36.315 35.62 35.97 17,706,900
09/27/2013 36.77 36.9 36.16 36.37 14,173,550
09/26/2013 37.19 37.35 36.76 36.95 14,022,900
09/25/2013 37.53 37.78 37.16 37.18 15,077,090
09/24/2013 37.16 37.97 37.06 37.44 23,650,450
09/23/2013 37.15 37.5 36.55 37.13 18,484,720
09/20/2013 37.64 37.68 36.83 36.83 35,669,210
09/19/2013 37.84 37.88 37.16 37.23 16,721,780
09/18/2013 36.76 37.73 36.71 37.58 21,432,770
09/17/2013 36.32 36.98 36.32 36.71 12,956,850
09/16/2013 36.47 36.62 36.15 36.22 14,820,420
09/13/2013 36.49 36.55 35.99 36.06 12,642,930
09/12/2013 36.37 36.56 35.88 36.37 15,743,680
09/11/2013 36.53 36.6 36.02 36.35 27,025,590
09/10/2013 36.94 37.27 36.715 37 10,593,130
09/09/2013 36.34 36.7 36.25 36.48 13,498,690
09/06/2013 36.4 36.615 35.61 36.15 14,244,940
09/05/2013 36.01 36.79 35.87 36.33 18,616,220
09/04/2013 34.2 35.9 34.17 35.85 23,035,960
09/03/2013 34.68 34.77 33.96 34.14 10,804,370
08/30/2013 34.5 34.5399 33.9 34.08 8,099,417
08/29/2013 33.82 34.69 33.81 34.45 10,558,010
08/28/2013 33.57 34.16 33.5 33.92 9,109,170
08/27/2013 34.44 34.609 33.62 33.69 11,906,110
08/26/2013 35.03 35.52 34.85 34.92 10,829,250
08/23/2013 35.14 35.22 34.86 35.06 7,486,338
08/22/2013 34.66 35.05 34.65 34.99 9,572,186
08/21/2013 34.78 34.95 34.39 34.53 9,798,641
08/20/2013 34.56 34.91 34.05 34.79 13,766,890
08/19/2013 34.56 34.83 34.42 34.49 9,198,327
08/16/2013 34.59 34.91 34.18 34.38 12,498,330
08/15/2013 35.17 35.18 34.41 34.55 20,332,730
08/14/2013 35.84 36.0103 35.21 35.57 11,341,060
08/13/2013 36.21 36.21 35.59 35.84 7,145,652
08/12/2013 35.76 36.1 35.6 35.98 8,441,858
08/09/2013 35.96 36.27 35.7 36.02 7,705,822
08/08/2013 35.61 36.11 35.57 36.01 14,456,990
08/07/2013 36.01 36.1 35.43 35.48 19,357,540
08/06/2013 36.44 36.49 35.96 35.96 13,481,480
08/05/2013 37.03 37.05 36.645 36.75 7,143,802
08/02/2013 36.44 37.18 36.34 36.95 11,855,540
08/01/2013 36.39 36.86 36.01 36.47 16,149,310
07/31/2013 36.62 36.72 35.67 35.87 19,694,560
07/30/2013 36.53 36.785 36.32 36.5 12,244,530
07/29/2013 36.57 36.67 36.15 36.38 8,407,826
07/26/2013 36.93 37 36.46 36.67 15,895,650
07/25/2013 37.47 37.71 36.51 37.08 18,070,510
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?