Skip to main content

General Motors (NY: GM )

47.91 -0.02 (-0.05%)
Streaming Delayed Price Updated: 12:18 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 46.04 47.98 45.67 47.93 17,185,244 +1.92(+4.17%)
Oct 08, 2024 46.07 47.35 45.77 46.01 16,608,276 +0.03(+0.07%)
Oct 07, 2024 45.42 46.12 45.26 45.98 11,276,288 +0.30(+0.66%)
Oct 04, 2024 45.81 46.15 45.50 45.68 11,430,025 +0.70(+1.56%)
Oct 03, 2024 44.42 45.03 44.06 44.98 9,403,940 +0.16(+0.36%)
Oct 02, 2024 44.78 45.54 44.73 44.82 10,729,777 -0.06(-0.13%)
Oct 01, 2024 45.15 45.48 44.38 44.88 15,156,572 +0.04(+0.09%)
Sep 30, 2024 44.92 45.90 44.47 44.84 20,253,108 -1.64(-3.53%)
Sep 27, 2024 46.37 47.07 45.99 46.48 13,298,689 +0.67(+1.46%)
Sep 26, 2024 45.72 46.12 45.45 45.81 11,891,679 +0.08(+0.17%)
Sep 25, 2024 45.95 46.44 44.98 45.73 22,908,484 -2.34(-4.87%)
Sep 24, 2024 48.46 48.77 47.58 48.07 9,511,703 +0.03(+0.06%)
Sep 23, 2024 47.60 48.28 46.98 48.04 14,178,224 -0.84(-1.72%)
Sep 20, 2024 48.24 48.99 47.90 48.88 18,091,580 +0.26(+0.53%)
Sep 19, 2024 49.49 49.86 48.20 48.62 13,489,052 -0.04(-0.08%)
Sep 18, 2024 47.72 49.55 47.70 48.66 14,534,144 +1.14(+2.40%)
Sep 17, 2024 47.36 48.17 47.08 47.52 8,941,610 +0.65(+1.39%)
Sep 16, 2024 46.45 47.69 46.45 46.87 9,927,893 +0.57(+1.23%)
Sep 13, 2024 46.31 47.05 46.17 46.30 8,986,279 +0.18(+0.39%)
Sep 12, 2024 44.69 46.62 44.62 46.12 14,599,046 +1.45(+3.25%)
Sep 11, 2024 44.69 44.89 43.80 44.67 15,846,558 -0.15(-0.33%)
Sep 10, 2024 45.98 46.51 44.23 44.82 18,916,732 -2.58(-5.44%)
Sep 09, 2024 47.33 47.88 47.05 47.40 11,374,326 +0.26(+0.55%)
Sep 06, 2024 48.07 48.65 47.01 47.14 16,080,957 -0.89(-1.85%)
Sep 05, 2024 48.56 48.94 47.78 48.03 14,925,911 -0.30(-0.62%)
Sep 04, 2024 48.55 49.16 48.07 48.33 8,312,933 +0.04(+0.08%)
Sep 03, 2024 49.03 49.74 48.00 48.29 14,981,731 -1.37(-2.75%)
Aug 30, 2024 49.57 49.74 48.99 49.66 15,776,222 +0.31(+0.63%)
Aug 29, 2024 49.37 49.69 48.99 49.35 8,467,683 +0.42(+0.86%)
Aug 28, 2024 48.88 49.33 48.72 48.93 7,409,704 -0.20(-0.41%)
Aug 27, 2024 48.44 49.34 48.44 49.13 10,281,886 +0.50(+1.03%)
Aug 26, 2024 48.75 49.05 48.52 48.63 8,822,195 +0.18(+0.37%)
Aug 23, 2024 47.19 48.51 47.08 48.45 12,950,391 +2.10(+4.54%)
Aug 22, 2024 46.57 46.85 46.27 46.34 6,643,382 -0.10(-0.21%)
Aug 21, 2024 46.13 46.80 46.13 46.44 11,926,278 +0.58(+1.26%)
Aug 20, 2024 45.59 46.35 45.56 45.87 9,512,088 +0.22(+0.48%)
Aug 19, 2024 45.34 45.81 45.07 45.65 9,621,156 +0.44(+0.97%)
Aug 16, 2024 44.64 45.32 44.54 45.21 10,619,056 +0.46(+1.03%)
Aug 15, 2024 44.66 45.08 44.51 44.75 12,945,912 +1.25(+2.87%)
Aug 14, 2024 43.51 43.84 43.34 43.50 10,810,815 +0.29(+0.67%)
Aug 13, 2024 42.95 43.24 42.41 43.21 10,329,934 +0.33(+0.77%)
Aug 12, 2024 43.23 43.49 42.63 42.88 9,359,474 -0.49(-1.13%)
Aug 09, 2024 42.49 44.00 42.35 43.37 14,154,971 +0.75(+1.76%)
Aug 08, 2024 40.99 42.87 40.99 42.62 18,011,352 +2.07(+5.12%)
Aug 07, 2024 41.13 41.40 40.42 40.55 11,294,304 +0.04(+0.10%)
Aug 06, 2024 39.92 41.05 39.68 40.51 14,737,419 +0.66(+1.65%)
Aug 05, 2024 39.30 40.20 38.86 39.85 23,907,908 -1.22(-2.96%)
Aug 02, 2024 42.27 42.31 40.88 41.07 21,688,728 -2.19(-5.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.