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
2018-10-12 32.06 32.25 31.505 31.895 942,533
2018-10-11 33.26 33.26 32.25 32.45 1,436,329
2018-10-10 32.36 32.92 32.36 32.65 1,175,689
2018-10-09 33.18 33.18 32.615 32.71 1,048,686
2018-10-08 34.06 34.245 33.97 34.245 560,601
2018-10-05 34.30 34.38 33.99 34.16 776,883
2018-10-04 34.43 34.635 34.08 34.33 1,146,841
2018-10-03 33.93 34.42 33.82 34.03 1,895,833
2018-10-02 33.59 33.71 33.215 33.305 1,667,597
2018-10-01 34.18 34.27 34.01 34.12 739,865
2018-09-28 33.51 33.68 33.50 33.64 488,008
2018-09-27 33.65 33.72 33.59 33.64 549,399
2018-09-26 33.66 33.99 33.52 33.73 943,329
2018-09-25 34.34 34.34 33.52 33.575 779,777
2018-09-24 34.65 34.775 34.46 34.72 722,263
2018-09-21 36.09 36.09 35.175 35.28 829,636
2018-09-20 36.10 36.24 35.78 36.10 613,108
2018-09-19 35.68 35.90 35.68 35.795 635,329
2018-09-18 34.90 35.22 34.64 35.15 457,830
2018-09-17 34.47 35.21 34.47 34.995 622,222
2018-09-14 34.42 34.73 34.38 34.73 603,546
2018-09-13 34.08 34.46 33.915 34.185 548,425
2018-09-12 33.82 34.37 33.82 34.055 696,494
2018-09-11 33.81 33.815 33.52 33.77 500,470
2018-09-10 34.05 34.18 33.835 33.865 503,120
2018-09-07 34.20 34.27 33.66 33.925 733,303
2018-09-06 35.10 35.15 34.47 34.51 666,706
2018-09-05 35.40 35.54 35.205 35.315 1,020,361
2018-09-04 35.96 35.96 35.39 35.58 1,046,673
2018-08-31 36.10 36.23 35.79 36.125 1,751,593

» More General Mtrs Stock Price History

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