GM Historical Prices | General Motors Company Common S Stock

Dow

0.41% Nasdaq

1.23%

General Motors Company (GM)

-NYSE

35.91 Oct 1, 4:01PM EDT|Pre-Market : 35.61 0.30 (0.84%) 8:46AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	36.04	36.41	35.32	35.91	21,886,600	35.91
Sep 30, 2013	35.71	36.31	35.62	35.97	17,706,900	35.97
Sep 27, 2013	36.77	36.90	36.16	36.37	14,173,500	36.37
Sep 26, 2013	37.19	37.35	36.76	36.95	14,022,900	36.95
Sep 25, 2013	37.53	37.78	37.16	37.18	15,077,100	37.18
Sep 24, 2013	37.16	37.97	37.06	37.44	23,650,400	37.44
Sep 23, 2013	37.15	37.50	36.55	37.13	18,484,700	37.13
Sep 20, 2013	37.64	37.68	36.83	36.83	35,669,200	36.83
Sep 19, 2013	37.84	37.88	37.16	37.23	16,721,800	37.23
Sep 18, 2013	36.76	37.73	36.71	37.58	21,432,800	37.58
Sep 17, 2013	36.32	36.98	36.32	36.71	12,956,900	36.71
Sep 16, 2013	36.47	36.62	36.15	36.22	14,715,200	36.22
Sep 13, 2013	36.49	36.55	35.99	36.06	12,642,900	36.06
Sep 12, 2013	36.37	36.56	35.88	36.37	15,743,700	36.37
Sep 11, 2013	36.53	36.60	36.02	36.35	27,025,600	36.35
Sep 10, 2013	36.94	37.27	36.72	37.00	10,595,400	37.00
Sep 9, 2013	36.34	36.70	36.25	36.48	13,498,700	36.48
Sep 6, 2013	36.40	36.62	35.61	36.15	14,244,900	36.15
Sep 5, 2013	36.01	36.79	35.87	36.33	18,616,200	36.33
Sep 4, 2013	34.20	35.90	34.17	35.85	23,036,900	35.85
Sep 3, 2013	34.68	34.77	33.96	34.14	10,906,700	34.14
Aug 30, 2013	34.50	34.54	33.90	34.08	8,099,400	34.08
Aug 29, 2013	33.82	34.69	33.81	34.45	10,558,000	34.45
Aug 28, 2013	33.57	34.16	33.50	33.92	9,109,200	33.92
Aug 27, 2013	34.44	34.61	33.62	33.69	11,905,600	33.69
Aug 26, 2013	35.03	35.52	34.85	34.92	10,831,800	34.92
Aug 23, 2013	35.14	35.22	34.86	35.06	7,487,000	35.06
Aug 22, 2013	34.66	35.05	34.65	34.99	9,572,200	34.99
Aug 21, 2013	34.78	34.95	34.39	34.53	9,798,600	34.53
Aug 20, 2013	34.56	34.91	34.05	34.79	13,766,900	34.79
Aug 19, 2013	34.56	34.83	34.42	34.49	9,211,700	34.49
Aug 16, 2013	34.59	34.91	34.18	34.38	12,498,300	34.38
Aug 15, 2013	35.17	35.18	34.41	34.55	20,384,600	34.55
Aug 14, 2013	35.84	36.01	35.21	35.57	11,341,100	35.57
Aug 13, 2013	36.21	36.21	35.59	35.84	7,145,700	35.84
Aug 12, 2013	35.76	36.10	35.60	35.98	8,441,900	35.98
Aug 9, 2013	35.96	36.27	35.70	36.02	7,705,800	36.02
Aug 8, 2013	35.61	36.11	35.57	36.01	14,457,000	36.01
Aug 7, 2013	36.01	36.10	35.43	35.48	19,395,100	35.48
Aug 6, 2013	36.44	36.49	35.96	35.96	13,485,100	35.96
Aug 5, 2013	37.03	37.05	36.65	36.75	7,144,300	36.75
Aug 2, 2013	36.44	37.18	36.34	36.95	11,913,000	36.95
Aug 1, 2013	36.39	36.86	36.01	36.47	16,148,300	36.47
Jul 31, 2013	36.62	36.72	35.67	35.87	20,696,300	35.87
Jul 30, 2013	36.53	36.78	36.32	36.50	12,244,500	36.50
Jul 29, 2013	36.57	36.67	36.15	36.38	8,407,800	36.38
Jul 26, 2013	36.93	37.00	36.46	36.67	15,892,800	36.67
Jul 25, 2013	37.47	37.71	36.51	37.08	18,095,900	37.08
Jul 24, 2013	37.11	37.45	36.87	37.14	15,200,600	37.14
Jul 23, 2013	36.89	36.95	36.52	36.61	9,296,600	36.61
Jul 22, 2013	36.62	36.99	36.48	36.76	11,260,700	36.76
Jul 19, 2013	36.89	36.89	36.06	36.61	11,608,300	36.61
Jul 18, 2013	36.50	36.99	36.33	36.84	10,679,400	36.84
Jul 17, 2013	36.23	36.56	36.08	36.36	10,943,400	36.36
Jul 16, 2013	36.87	36.94	35.76	36.18	16,273,700	36.18
Jul 15, 2013	36.60	36.72	36.28	36.50	8,968,200	36.50
Jul 12, 2013	36.09	36.58	35.91	36.40	10,744,300	36.40
Jul 11, 2013	35.72	36.20	35.64	36.14	13,246,500	36.14
Jul 10, 2013	34.90	35.34	34.84	35.33	11,820,200	35.33
Jul 9, 2013	34.90	35.25	34.72	34.92	7,243,300	34.92
Jul 8, 2013	34.78	35.02	34.54	34.64	11,233,600	34.64
Jul 5, 2013	34.35	34.83	34.24	34.67	7,107,800	34.67
Jul 3, 2013	33.94	34.40	33.76	34.14	5,715,700	34.14
Jul 2, 2013	34.04	34.94	33.82	34.10	15,171,900	34.10
Jul 1, 2013	33.52	34.19	33.41	34.00	10,310,800	34.00
Jun 28, 2013	33.02	33.72	32.80	33.31	15,813,400	33.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Search for share prices

More On GM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

General Motors Company (GM)