Skip to main content

General Motors (NY: GM )

55.05 +1.35 (+2.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 54.48 55.38 53.14 55.05 19,145,532 +1.35(+2.51%)
Nov 05, 2024 51.66 53.74 51.51 53.70 11,530,139 +1.90(+3.67%)
Nov 04, 2024 50.99 52.77 50.99 51.80 9,777,275 +0.84(+1.65%)
Nov 01, 2024 51.15 51.78 50.79 50.96 10,289,532 +0.20(+0.39%)
Oct 31, 2024 51.75 52.12 50.73 50.76 9,363,073 -1.21(-2.33%)
Oct 30, 2024 51.50 52.73 51.50 51.97 8,179,184 +0.43(+0.83%)
Oct 29, 2024 52.13 52.22 50.97 51.54 13,806,566 -1.19(-2.26%)
Oct 28, 2024 52.25 52.85 52.05 52.73 11,503,029 +0.66(+1.27%)
Oct 25, 2024 53.20 53.41 51.91 52.07 8,585,139 -0.65(-1.23%)
Oct 24, 2024 53.65 54.30 52.48 52.72 11,789,602 -0.20(-0.38%)
Oct 23, 2024 54.05 54.19 52.52 52.92 16,109,387 -0.81(-1.51%)
Oct 22, 2024 50.02 54.17 49.99 53.73 42,969,320 +4.80(+9.81%)
Oct 21, 2024 49.26 49.60 48.63 48.93 11,468,880 -0.25(-0.51%)
Oct 18, 2024 49.64 49.75 49.09 49.18 9,500,120 -0.20(-0.41%)
Oct 17, 2024 49.00 49.48 48.64 49.38 8,333,485 +0.37(+0.75%)
Oct 16, 2024 48.49 49.27 48.36 49.01 10,151,845 +1.16(+2.42%)
Oct 15, 2024 48.22 48.91 47.81 47.85 12,531,736 -0.78(-1.60%)
Oct 14, 2024 47.75 48.77 47.63 48.63 6,774,092 +0.76(+1.59%)
Oct 11, 2024 47.37 48.25 47.29 47.87 9,218,524 +0.18(+0.38%)
Oct 10, 2024 47.62 47.96 47.36 47.69 9,740,014 -0.24(-0.50%)
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%)
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.