GENERAL MTRS Historical Stock Price

Below is the stock price history for General Mtrs GM. Data is recorded each day for the historical open, high, low, close and volume. The General Mtrs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

General Mtrs Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 41.07 41.29 40.975 40.995 496,371
2017-12-14 41.245 41.41 40.73 40.83 337,724
2017-12-13 41.48 41.87 41.45 41.45 403,117
2017-12-12 41.52 41.74 41.26 41.55 469,558
2017-12-11 41.82 41.82 41.61 41.695 348,493
2017-12-08 42.12 42.12 41.86 42.00 594,059
2017-12-07 41.61 42.38 41.61 41.995 568,023
2017-12-06 42.58 42.63 42.21 42.21 495,802
2017-12-05 42.63 42.95 42.63 42.80 735,600
2017-12-04 43.26 43.415 42.95 43.03 632,323
2017-12-01 43.32 43.32 42.12 42.825 1,072,620
2017-11-30 43.94 44.33 42.98 43.09 1,666,435
2017-11-29 45.11 45.24 43.86 43.925 1,089,051
2017-11-28 44.37 44.965 44.20 44.965 568,571
2017-11-27 44.43 44.43 43.93 44.265 327,952
2017-11-24 44.50 44.525 44.29 44.48 135,460
2017-11-22 44.87 44.93 44.23 44.335 297,212
2017-11-21 44.87 45.15 44.69 44.97 401,798
2017-11-20 44.43 45.08 44.27 44.905 610,298
2017-11-17 43.56 44.11 43.56 43.83 549,488
2017-11-16 43.06 43.605 42.89 43.60 435,631
2017-11-15 42.34 43.02 42.16 42.92 592,922
2017-11-14 43.30 43.39 42.78 43.01 504,460
2017-11-13 42.68 43.61 42.64 43.61 525,561
2017-11-10 42.13 42.95 42.13 42.71 644,212
2017-11-09 41.99 42.12 41.665 42.12 400,963
2017-11-08 41.79 42.04 41.60 42.03 500,455
2017-11-07 42.36 42.36 41.61 41.68 557,793
2017-11-06 41.98 42.13 41.90 42.13 937,759
2017-11-03 42.59 42.59 42.195 42.35 690,156

» More General Mtrs Stock Price History

To see other companies like General Mtrs (GM), view our stock market today for news, and other data.