General Motors Company historical prices

   Watch this stock

Historical chart

    36.46 
    33.27 
    30.09 
 Jul 31, 2015 Jul 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 28, 2016 31.05 31.20 30.65 30.99 20,363,869
Jul 27, 2016 32.18 32.29 31.97 32.02 9,159,541
Jul 26, 2016 31.98 32.22 31.89 32.15 9,462,036
Jul 25, 2016 32.19 32.36 31.96 32.06 11,324,935
Jul 22, 2016 32.10 32.24 31.72 32.16 13,305,449
Jul 21, 2016 32.56 32.87 31.83 32.03 36,306,348
Jul 20, 2016 31.42 31.58 31.07 31.49 20,923,034
Jul 19, 2016 30.70 31.27 30.70 31.25 17,164,085
Jul 18, 2016 30.75 31.10 30.61 30.87 8,732,327
Jul 15, 2016 30.82 30.98 30.57 30.77 8,429,465
Jul 14, 2016 30.88 31.05 30.60 30.76 11,306,401
Jul 13, 2016 30.63 30.69 30.22 30.63 13,303,647
Jul 12, 2016 30.45 30.85 30.39 30.60 16,789,455
Jul 11, 2016 29.79 30.27 29.74 30.13 13,870,321
Jul 8, 2016 29.27 29.87 29.27 29.66 16,659,407
Jul 7, 2016 28.49 29.06 28.42 28.74 10,842,314
Jul 6, 2016 28.00 28.41 27.52 28.40 14,631,429
Jul 5, 2016 28.64 28.68 28.04 28.17 12,178,185
Jul 1, 2016 28.69 28.98 28.36 28.89 15,157,864
Jun 30, 2016 28.18 29.66 27.70 28.30 15,360,601
Jun 29, 2016 28.00 28.20 27.60 28.17 10,644,071
Jun 28, 2016 27.93 27.98 27.40 27.74 14,061,357
Jun 27, 2016 28.09 28.10 27.34 27.51 18,645,156
Jun 24, 2016 28.58 29.04 28.25 28.35 30,181,107
Jun 23, 2016 29.59 29.85 29.55 29.82 9,598,108
Jun 22, 2016 29.34 29.59 29.27 29.32 8,717,169
Jun 21, 2016 29.64 29.77 29.43 29.51 10,318,009
Jun 20, 2016 29.62 30.03 29.59 29.65 12,329,065
Jun 17, 2016 29.14 29.43 29.06 29.23 12,707,391
Jun 16, 2016 28.67 29.07 28.50 29.02 9,654,396