Quantcast

General Motors Company Common Stock Historical Stock Prices

GM 
$39.48
*  
0.36
0.92%
Get GM Alerts
*Delayed - data as of Jul. 19, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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 39.36 39.82 39.24 39.48 7,826,820
07/19/2019 39.4 39.82 39.24 39.48 8,194,487
07/18/2019 38.97 39.28 38.87 39.12 5,713,764
07/17/2019 39.41 39.46 38.82 39.16 5,727,315
07/16/2019 38.99 39.7 38.65 39.43 8,584,759
07/15/2019 39.21 39.36 38.89 39.36 5,448,843
07/12/2019 38.6 39.405 38.52 39.21 7,164,651
07/11/2019 38.28 38.58 38.1 38.43 4,598,365
07/10/2019 38.35 38.47 37.87 38.1 5,153,125
07/09/2019 37.97 38.165 37.575 38.08 6,204,688
07/08/2019 38.41 38.64 38.12 38.23 5,787,340
07/05/2019 38 38.52 37.74 38.5 4,851,942
07/03/2019 38.5 38.69 37.99 38.16 4,409,415
07/02/2019 38.73 38.75 38.15 38.34 6,679,404
07/01/2019 38.93 38.99 38.43 38.75 10,240,050
06/28/2019 38.33 38.925 38.33 38.53 11,480,910
06/27/2019 38.6 38.985 38.16 38.32 8,106,591
06/26/2019 37.82 38.5 37.71 38.13 11,911,380
06/25/2019 37.06 37.875 36.74 37.68 12,930,490
06/24/2019 36.83 37.115 36.5842 36.96 7,448,962
06/21/2019 36.96 37.1 36.645 36.92 13,004,630
06/20/2019 37.15 37.31 36.49 36.96 8,639,702
06/19/2019 37 37.47 36.75 36.78 10,884,820
06/18/2019 36.38 36.78 36.14 36.7 8,226,935
06/17/2019 35.56 36.18 35.36 36.14 5,455,040
06/14/2019 35.88 35.99 35.54 35.66 4,953,403
06/13/2019 35.63 36.05 35.41 36.02 3,917,349
06/12/2019 36.26 36.26 35.56 35.67 5,509,488
06/11/2019 36.36 36.58 36.1 36.2 4,652,019
06/10/2019 36.13 36.505 35.89 36.01 8,498,258
06/07/2019 35.31 35.55 35.15 35.49 6,561,073
06/06/2019 35.09 35.44 34.46 35.19 9,749,235
06/05/2019 36.04 36.14 35.33 35.84 9,605,604
06/04/2019 34.38 35.77 34.3 35.73 12,875,740
06/03/2019 33.35 33.83 33.08 33.7 11,019,400
05/31/2019 33.3 33.7 33.15 33.34 15,779,920
05/30/2019 34.76 35.09 34.48 34.82 8,550,029
05/29/2019 34.67 34.845 34.32 34.79 12,911,440
05/28/2019 35.2 35.34 34.71 34.85 7,895,449
05/24/2019 35.4 35.42 34.8735 35.12 5,262,511
05/23/2019 35.15 35.18 34.35 35.13 13,746,160
05/22/2019 37 37.05 35.41 35.55 13,264,070
05/21/2019 37 37.24 36.73 37.13 8,387,594
05/20/2019 36.66 37 36.64 36.97 17,522,250
05/17/2019 37.01 37.36 36.85 37 7,970,012
05/16/2019 37.3 37.62 37.13 37.38 5,734,645
05/15/2019 36.63 37.56 36.48 37.37 8,190,434
05/14/2019 36.81 37.385 36.68 37.04 6,534,561
05/13/2019 36.85 37.1226 36.4532 36.56 19,454,840
05/10/2019 37.5 37.975 37.04 37.89 6,440,647
05/09/2019 37.59 37.67 37.22 37.58 8,898,600
05/08/2019 38.42 38.775 38.14 38.21 7,082,944
05/07/2019 38.86 38.89 38.2738 38.53 11,257,010
05/06/2019 37.5 38.17 37.25 38.09 7,506,430
05/03/2019 38.54 38.9 38.17 38.8 7,200,999
05/02/2019 38.46 38.84 38.2 38.25 11,291,930
05/01/2019 39 39.2 38.655 38.75 8,843,444
04/30/2019 38.92 39.47 38.56 38.95 15,795,460
04/29/2019 39.75 40.275 39.69 40.01 9,372,633
04/26/2019 40.05 40.1 39.44 39.68 11,688,090
04/25/2019 39.52 39.72 38.95 39.11 8,151,227
04/24/2019 39.51 39.885 39.37 39.72 5,563,010
04/23/2019 39.4 39.84 39.18 39.83 9,286,681
04/22/2019 40 40.1 39.49 39.5 6,327,178
*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?



Smart Portfolio