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
2018-07-18 39.98 40.25 39.69 39.875 628,219
2018-07-17 39.68 40.24 39.58 40.05 703,667
2018-07-16 39.38 39.57 39.22 39.53 479,554
2018-07-13 39.12 39.37 38.95 39.37 260,235
2018-07-12 39.48 39.48 39.03 39.27 436,847
2018-07-11 39.35 39.67 39.25 39.34 571,587
2018-07-10 39.79 40.295 39.66 40.105 620,019
2018-07-09 39.15 39.99 39.15 39.75 486,681
2018-07-06 39.20 39.42 38.84 39.15 521,077
2018-07-05 39.75 39.80 39.27 39.485 550,995
2018-07-03 39.51 39.76 38.90 38.90 341,483
2018-07-02 39.03 39.505 38.87 39.505 589,514
2018-06-29 40.75 40.75 39.385 39.45 633,021
2018-06-28 40.39 40.62 39.74 40.49 923,679
2018-06-27 41.02 41.27 40.40 40.40 722,685
2018-06-26 40.74 41.28 40.52 40.95 843,896
2018-06-25 40.90 41.08 40.24 40.66 886,984
2018-06-22 41.49 41.71 40.95 41.355 587,643
2018-06-21 41.62 41.64 40.83 41.215 802,713
2018-06-20 42.68 42.68 41.83 42.01 441,995
2018-06-19 43.35 43.35 41.89 42.245 1,152,678
2018-06-18 43.63 44.12 43.45 43.975 495,051
2018-06-15 43.33 44.50 42.78 43.815 1,465,855
2018-06-14 44.14 44.14 43.43 43.49 477,035
2018-06-13 44.27 44.45 43.84 44.38 697,618
2018-06-12 44.92 44.92 44.205 44.285 749,984
2018-06-11 44.29 44.88 44.29 44.76 641,702
2018-06-08 44.04 44.28 44.04 44.155 564,440
2018-06-07 43.63 44.32 43.63 43.96 916,128
2018-06-06 43.56 43.97 43.40 43.825 1,102,068

» More General Mtrs Stock Price History

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