General Motors Company historical prices

   Watch this stock

Historical chart

    38.28 
    34.69 
    31.10 
 May 31, 2016 May 25, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 25, 2017 33.20 33.47 31.92 32.60 32,345,852
May 24, 2017 33.20 33.41 33.00 33.20 10,717,555
May 23, 2017 33.05 33.40 33.00 33.22 17,574,178
May 22, 2017 32.97 33.25 32.74 32.92 18,258,785
May 19, 2017 32.55 32.97 32.51 32.72 14,019,170
May 18, 2017 32.23 32.67 32.21 32.47 14,031,318
May 17, 2017 33.16 33.51 32.09 32.42 18,631,945
May 16, 2017 33.90 33.99 33.36 33.42 13,551,363
May 15, 2017 33.97 34.15 33.65 33.82 13,634,449
May 12, 2017 33.94 34.14 33.27 33.62 12,503,582
May 11, 2017 34.07 34.23 33.90 34.11 9,045,448
May 10, 2017 34.25 34.46 34.08 34.23 7,665,286
May 9, 2017 33.90 34.47 33.90 34.26 8,434,533
May 8, 2017 33.85 34.25 33.80 33.97 11,736,544
May 5, 2017 33.30 33.77 33.20 33.77 10,145,923
May 4, 2017 33.65 33.67 32.97 33.15 12,464,382
May 3, 2017 33.03 33.66 33.01 33.48 12,611,723
May 2, 2017 34.09 34.34 32.82 33.20 24,706,132
May 1, 2017 34.63 34.65 34.13 34.20 12,790,516
Apr 28, 2017 35.07 35.29 34.42 34.64 16,650,689
Apr 27, 2017 34.52 34.59 33.95 34.54 13,869,775
Apr 26, 2017 34.01 34.94 33.95 34.38 14,694,291
Apr 25, 2017 34.10 34.16 33.72 33.99 11,538,036
Apr 24, 2017 34.06 34.15 33.63 33.91 13,984,612
Apr 21, 2017 34.11 34.16 33.61 33.75 9,713,234
Apr 20, 2017 33.95 34.52 33.90 34.10 11,656,216
Apr 19, 2017 33.89 34.10 33.71 33.79 12,368,731
Apr 18, 2017 33.72 33.82 33.48 33.69 7,020,421
Apr 17, 2017 33.47 33.98 33.37 33.90 10,736,501
Apr 13, 2017 33.78 33.91 33.37 33.39 9,527,066