34.45 Down -0.45 -1.29%
Find prices for:
GENERAL MOTORS COMPANY Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/25/2014 35.29 34.56 35.1 35.07 28,537,314
07/18/2014 37.42 37.06 37.34 37.41 8,741,972
07/11/2014 38.01 37.59 37.72 37.95 6,203,437
07/03/2014 38.11 37.72 37.96 37.74 6,743,734
06/27/2014 37.03 36.62 36.73 36.62 25,428,859
06/20/2014 36.58 36.1 36.55 36.22 14,018,678
06/13/2014 35.78 35.38 35.38 35.63 12,047,101
06/06/2014 36.75 35.75 36.07 36.55 17,642,794
05/30/2014 34.64 34.2 34.3 34.58 14,172,082
05/23/2014 33.69 33.41 33.49 33.63 8,268,324
05/16/2014 34.65 33.49 33.75 34 21,487,112
05/09/2014 34.9 34.15 34.8 34.23 16,803,486
05/02/2014 35.33 34.86 35.03 34.97 11,397,359
04/25/2014 34.08 33.55 33.55 33.72 16,032,786
04/17/2014 34.09 33.8 33.83 33.98 12,351,182
04/11/2014 33.09 31.7 33 31.93 45,765,198
04/04/2014 35.7 34.65 35.58 34.81 20,368,865
03/28/2014 35.02 34.56 34.64 34.73 19,175,444
03/28/2014 0.3 Ex-dividend
03/21/2014 35.5 34.78 35.39 35.01 24,016,569
03/14/2014 34.56 33.57 33.85 34.09 31,908,641
03/07/2014 38.01 37.45 37.94 37.69 17,560,314
02/28/2014 36.76 35.89 36.73 36.2 44,350,702
02/21/2014 36.75 36.14 36.68 36.69 51,726,927
02/14/2014 36.08 35.25 35.37 35.95 22,850,052
02/07/2014 36.47 35.42 35.97 36.11 31,334,321
01/31/2014 36.84 35.88 36.22 36.08 27,212,019
01/24/2014 38.11 36.7 38.07 36.83 39,671,978
01/17/2014 39.1 38.33 39.07 38.6 28,012,924
01/10/2014 40.68 39.84 40.6 40.03 14,605,635
01/03/2014 40.95 39 40.92 39.57 41,430,487
12/27/2013 41.44 40.86 41.31 40.94 10,052,743
12/20/2013 41.05 40.18 40.48 40.99 49,656,971
12/13/2013 40.35 40.02 40.19 40.04 14,885,877
12/06/2013 40.38 39.6 39.99 40.17 37,909,514
11/29/2013 39.15 38.5 38.9 38.73 7,672,093
11/22/2013 38.5 37.58 38.2 37.63 26,780,451
11/15/2013 39.08 38.2 38.51 38.77 21,699,113
11/08/2013 36.77 36.01 36.15 36.66 18,203,136
11/01/2013 38.21 37.05 37.17 37.39 30,765,422
10/25/2013 35.77 35.32 35.67 35.59 12,849,146
10/18/2013 36.3 35.68 36.21 35.89 14,638,468
10/11/2013 35.52 34.66 34.79 35.35 15,406,658
10/04/2013 35.8 35.13 35.44 35.7 13,811,139
09/27/2013 36.9 36.16 36.77 36.37 14,249,679
09/20/2013 37.68 36.83 37.64 36.83 35,724,922
09/13/2013 36.55 35.99 36.49 36.06 12,643,031
09/06/2013 36.62 35.61 36.4 36.15 14,245,154
08/30/2013 34.54 33.9 34.5 34.08 8,099,717
08/23/2013 35.22 34.86 35.14 35.06 7,487,040
08/16/2013 34.91 34.18 34.59 34.38 12,499,031
08/09/2013 36.27 35.7 35.96 36.02 7,706,722
08/02/2013 37.18 36.34 36.44 36.95 11,913,042
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:12 AM ET