Quantcast

General Motors Company Common Stock Historical Stock Prices

GM 
$37.26
*  
0.14
0.38%
Get GM Alerts
*Delayed - data as of Aug. 22, 2019  -  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
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: 1 Year, From 22-AUG-2018 TO 22-AUG-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 37.25 37.505 37.05 37.26 3,940,101
08/22/2019 37.25 37.505 37.05 37.26 4,044,319
08/21/2019 37.36 37.36 37.06 37.12 3,793,507
08/20/2019 37.2 37.29 36.92 36.96 4,110,525
08/19/2019 37.51 37.6 37.19 37.36 3,900,136
08/16/2019 36.58 37.1 36.37 37 7,171,944
08/15/2019 37.17 37.24 36.15 36.47 7,904,300
08/14/2019 38.25 38.28 37.05 37.19 9,878,088
08/13/2019 38.83 39.63 38.48 39.01 6,350,376
08/12/2019 39.23 39.31 38.67 38.86 4,129,924
08/09/2019 39.76 39.8599 39.3 39.61 6,125,010
08/08/2019 39.5 40.195 39.37 40.1 6,204,377
08/07/2019 38.69 39.5 38.41 39.39 7,924,699
08/06/2019 39.16 39.31 38.65 39.08 7,104,475
08/05/2019 39.2 39.28 38.68 39.01 9,478,032
08/02/2019 39.91 40.23 39.585 39.78 9,144,879
08/01/2019 41.26 41.9 39.67 40.15 18,102,920
07/31/2019 40.6 40.72 40.11 40.34 10,155,720
07/30/2019 40.26 40.56 39.92 40.43 5,436,861
07/29/2019 40.71 40.8766 40.56 40.68 5,711,203
07/26/2019 40.72 41 40.47 40.77 5,705,945
07/25/2019 40.34 40.82 40.12 40.75 8,304,803
07/24/2019 40.59 40.91 40.33 40.88 7,318,548
07/23/2019 40.35 40.92 40.15 40.71 12,584,310
07/22/2019 39.96 40.37 39.77 39.86 6,814,590
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
04/18/2019 40 40.45 39.98 40.3 10,677,960
04/17/2019 40.1 40.26 39.88 39.99 8,261,474
04/16/2019 39.56 39.91 39.4629 39.66 5,985,300
04/15/2019 39.9 40.01 39.35 39.57 5,179,393
04/12/2019 39.6 40.05 39.53 39.71 4,929,125
04/11/2019 39.38 39.59 39.13 39.33 4,581,538
04/10/2019 38.89 39.415 38.78 39.25 5,470,806
04/09/2019 38.85 39.08 38.7 38.86 6,527,194
04/08/2019 38.77 39.0889 38.76 39.06 5,992,393
04/05/2019 38.85 39.01 38.58 38.94 4,495,851
04/04/2019 38.4 38.94 38.39 38.79 7,115,602
04/03/2019 38.25 38.64 38.23 38.39 8,815,324
04/02/2019 37.83 38.01 37.61 37.81 5,614,324
04/01/2019 37.4 37.82 37.33 37.76 7,008,929
03/29/2019 37.31 37.4 36.92 37.1 9,428,632
03/28/2019 36.7 37.225 36.655 37.06 5,543,121
03/27/2019 36.92 37.24 36.47 36.61 6,953,984
03/26/2019 36.93 36.98 36.555 36.87 6,816,084
03/25/2019 36.48 37.0311 36.26 36.75 6,716,361
03/22/2019 37.09 37.3 36.285 36.44 9,968,408
03/21/2019 37 37.38 36.78 37.35 8,054,917
03/20/2019 37.74 37.94 36.78 37 11,677,880
03/19/2019 38.31 38.75 38.04 38.27 8,790,057
03/18/2019 38.18 38.24 37.615 37.98 7,310,863
03/15/2019 38.04 38.29 37.88 38.07 16,854,720
03/14/2019 38.76 38.82 37.94 38.03 8,507,330
03/13/2019 38.74 39.03 38.6 38.8 6,488,442
03/12/2019 38.7 39.03 38.5 38.62 6,272,501
03/11/2019 38.08 38.79 38 38.62 12,217,050
03/08/2019 37.63 38.04 37.5 37.99 6,459,778
03/07/2019 38.1 38.34 37.64 38.04 8,998,280
03/06/2019 39.24 39.29 38.49 38.67 9,413,135
03/05/2019 39.28 39.42 39.015 39.28 4,762,852
03/04/2019 39.7 41.5 39.03 39.25 7,520,405
03/01/2019 39.85 39.97 39.0514 39.53 7,682,895
02/28/2019 39.82 39.91 39.2 39.48 9,047,760
02/27/2019 40.09 40.16 39.78 40 8,671,885
02/26/2019 39.91 40.36 39.83 40.11 7,599,635
02/25/2019 40.25 40.46 40.09 40.14 7,870,690
02/22/2019 39.84 40.01 39.44 39.99 6,206,497
02/21/2019 40 40.2 39.54 39.62 7,397,315
02/20/2019 39.64 40.105 39.52 39.95 8,792,165
02/19/2019 38.98 39.68 38.91 39.53 9,122,174
02/15/2019 39.06 39.19 38.74 39.09 8,581,968
02/14/2019 38.81 39.09 38.71 38.89 6,450,004
02/13/2019 39.28 39.39 38.82 39 5,909,416
02/12/2019 38.8 39.32 38.8 39.03 9,200,297
02/11/2019 38.31 38.69 38.215 38.63 8,819,282
02/08/2019 38.5 38.71 38.005 38.7 7,199,256
02/07/2019 39.23 39.41 38.34 38.65 15,686,810
02/06/2019 40.17 40.74 39.53 39.91 16,876,500
02/05/2019 39.08 39.36 38.73 39.3 11,584,790
02/04/2019 38.65 38.94 38.35 38.93 9,942,391
02/01/2019 38.91 39.145 38.52 38.78 7,972,813
01/31/2019 38.81 39.05 38.485 39.02 11,126,340
01/30/2019 38.5 39.14 38.12 39.09 10,913,320
01/29/2019 38.31 38.54 38.09 38.47 5,745,149
01/28/2019 38.23 38.6 38.055 38.46 11,323,250
01/25/2019 38.65 38.83 38.36 38.64 8,842,456
01/24/2019 37.76 38.29 37.66 38.16 7,806,808
01/23/2019 38.2 38.36 37.48 37.67 7,680,931
01/22/2019 38.28 38.785 37.89 38.15 11,458,520
01/18/2019 38.45 38.77 37.84 38.61 10,489,890
01/17/2019 37.5 38.3 37.4 38.26 13,058,410
01/16/2019 37.48 37.98 37.2662 37.67 17,334,970
01/15/2019 37.84 37.84 36.8 37.55 11,988,950
01/14/2019 37.25 38 37.02 37.66 14,346,850
01/11/2019 36.6 37.97 36.25 37.18 32,250,660
01/10/2019 35 35.05 34.165 34.73 9,094,653
01/09/2019 34.96 35.59 34.71 35.18 9,867,922
01/08/2019 35 35.68 34.49 34.81 10,293,070
01/07/2019 33.71 34.965 33.48 34.36 10,718,310
01/04/2019 32.8 33.5711 32.43 33.33 10,694,750
01/03/2019 33.34 33.68 32.2 32.25 11,661,010
01/02/2019 32.85 33.805 32.41 33.64 7,655,438
12/31/2018 34 34.22 32.915 33.45 8,455,499
12/28/2018 33.95 34.73 33.68 33.92 8,677,459
12/27/2018 33.07 34 32.39 33.96 12,818,650
12/26/2018 32.58 33.525 31.46 33.52 12,479,300
12/24/2018 32.65 32.94 32.25 32.37 9,110,187
12/21/2018 34.23 34.85 32.96 32.98 21,379,790
12/20/2018 34.93 35.355 33.8401 34.27 14,827,820
12/19/2018 35.01 36.199 34.69 34.93 11,879,660
12/18/2018 35.02 35.53 34.69 34.9 8,356,386
12/17/2018 34.94 35.62 34.46 34.66 10,662,040
12/14/2018 35 35.7 34.85 35.1 8,415,283
12/13/2018 35.96 36.18 35.065 35.11 8,287,680
12/12/2018 35.23 36.04 35.23 35.68 10,322,390
12/11/2018 35.55 35.75 34.65 34.69 12,223,030
12/10/2018 34.55 34.78 33.46 34.42 12,319,290
12/07/2018 35.44 35.93 34.55 34.69 9,236,156
12/06/2018 35.74 35.75 34.91 35.7 14,474,550
12/04/2018 38.22 38.3 36.5 36.52 14,231,580
12/03/2018 39 39.61 38.37 38.45 17,151,590
11/30/2018 36.74 38 36.66 37.95 18,083,660
11/29/2018 36.79 36.955 36.3 36.76 7,771,924
11/28/2018 36.76 37 35.94 36.95 12,424,630
11/27/2018 37.27 37.55 36.21 36.69 25,550,110
11/26/2018 36.14 38.75 36.05 37.65 30,351,760
11/23/2018 35.33 36.11 35.2 35.93 4,231,366
11/21/2018 35.3 35.8561 34.97 35.55 6,555,478
11/20/2018 35.1 35.62 34.85 35.09 9,607,821
11/19/2018 35.75 35.965 35.41 35.68 11,591,070
11/16/2018 35.32 35.79 35.015 35.75 11,680,310
11/15/2018 34.91 35.59 33.85 35.55 17,669,140
11/14/2018 36.2 36.32 34.98 35.23 10,882,890
11/13/2018 35.92 36.6507 35.71 35.93 8,585,259
11/12/2018 35.64 36.04 35.45 35.69 10,061,090
11/09/2018 36.12 36.44 35.35 35.7 9,036,404
11/08/2018 36.41 36.89 36.29 36.57 10,716,210
11/07/2018 36.73 37 36.37 36.88 9,456,425
11/06/2018 36.18 36.56 36.09 36.46 11,187,720
11/05/2018 36 36.39 35.845 36.25 11,471,350
11/02/2018 36.8 37.28 35.555 36.03 12,887,730
11/01/2018 36.24 36.69 35.695 36.47 14,665,890
10/31/2018 35.97 37.05 35.4 36.59 37,763,070
10/30/2018 33.18 33.92 33.02 33.54 16,279,570
10/29/2018 34.11 34.3 32.73 33.13 18,987,370
10/26/2018 31.68 32.88 31.63 32.65 18,036,750
10/25/2018 31.19 32.2 31.0662 32 16,757,790
10/24/2018 31.79 32.06 30.56 30.56 18,770,520
10/23/2018 30.94 32.4 30.89 32.12 16,007,060
10/22/2018 31.45 31.59 31.03 31.34 10,978,120
10/19/2018 30.72 31.47 30.57 31.2 12,744,980
10/18/2018 31.71 31.81 30.965 31.08 14,349,000
10/17/2018 32.06 32.29 31.58 31.93 9,098,331
10/16/2018 32.46 32.54 31.86 32.34 11,876,710
10/15/2018 31.69 32.45 31.67 32.12 13,621,020
10/12/2018 32.74 32.74 31.49 31.79 14,943,580
10/11/2018 32.61 33.5 32.19 32.31 18,005,300
10/10/2018 32.6 32.96 32.12 32.6 16,638,350
10/09/2018 34 34 32.59 32.65 19,915,140
10/08/2018 33.82 34.27 33.75 34.25 8,405,197
10/05/2018 34.41 34.51 33.97 34.12 10,740,210
10/04/2018 34.11 34.66 33.95 34.25 18,905,430
10/03/2018 35.02 35.05 33.77 34 28,259,330
10/02/2018 33.95 34.34 33.2 33.3 22,724,840
10/01/2018 34.3 34.54 33.99 34.2 13,737,610
09/28/2018 33.57 33.69 33.29 33.67 8,832,117
09/27/2018 33.51 33.75 33.28 33.67 11,657,100
09/26/2018 33.49 34 33.345 33.73 17,039,340
09/25/2018 34.48 34.68 33.5 33.55 14,697,730
09/24/2018 35.04 35.38 34.45 34.75 9,920,501
09/21/2018 36.31 36.49 35.16 35.32 27,038,180
09/20/2018 35.91 36.45 35.74 36.08 11,339,880
09/19/2018 35.36 35.935 35.3 35.73 10,878,580
09/18/2018 35.17 35.23 34.59 35.1 8,845,708
09/17/2018 34.5 35.22 34.41 35.02 10,855,890
09/14/2018 34.47 34.75 34.33 34.63 13,614,010
09/13/2018 34.26 34.48 33.9 34.25 14,826,960
09/12/2018 33.7 34.49 33.7 34.06 9,362,817
09/11/2018 33.92 33.96 33.4364 33.77 8,479,996
09/10/2018 33.92 34.25 33.83 33.87 10,674,670
09/07/2018 34.35 34.36 33.61 33.91 13,206,250
09/06/2018 35 35.265 34.38 34.38 12,874,460
09/05/2018 35.6 35.6 35.05 35.29 12,716,950
09/04/2018 36 36 35.32 35.6 12,783,230
08/31/2018 36.2 36.3 35.78 36.05 13,662,460
08/30/2018 37 37.06 36.19 36.36 9,762,245
08/29/2018 37.39 37.42 36.8842 37.12 7,178,094
08/28/2018 37.85 37.86 36.925 37.32 9,638,801
08/27/2018 36.29 37.785 36.23 37.69 17,744,570
08/24/2018 35.95 36.1 35.76 35.95 7,277,437
08/23/2018 35.95 36.17 35.63 35.67 8,697,971
08/22/2018 36.6 36.7199 36.095 36.13 8,868,455
*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