Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 48.88 | 0.26 | 0.53% | 48.24 | 48.995 | 47.90 | 18,090,898 |
| Sep 19 2024 | 48.62 | -0.04 | -0.08% | 49.49 | 49.86 | 48.20 | 13,488,793 |
| Sep 18 2024 | 48.66 | 1.14 | 2.40% | 47.74 | 49.55 | 47.70 | 14,533,784 |
| Sep 17 2024 | 47.52 | 0.65 | 1.39% | 47.36 | 48.175 | 47.08 | 8,941,263 |
| Sep 16 2024 | 46.87 | 0.57 | 1.23% | 46.45 | 47.69 | 46.45 | 9,927,713 |
| Sep 13 2024 | 46.30 | 0.18 | 0.39% | 46.31 | 47.05 | 46.17 | 8,965,786 |
| Sep 12 2024 | 46.12 | 1.45 | 3.25% | 44.69 | 46.62 | 44.62 | 14,596,049 |
| Sep 11 2024 | 44.67 | -0.15 | -0.33% | 44.69 | 44.89 | 43.80 | 15,108,521 |
| Sep 10 2024 | 44.82 | -2.58 | -5.44% | 46.19 | 46.51 | 44.23 | 18,915,313 |
| Sep 09 2024 | 47.40 | 0.26 | 0.55% | 47.33 | 47.885 | 47.05 | 11,374,050 |
| Sep 06 2024 | 47.14 | -1.01 | -2.10% | 48.07 | 48.65 | 47.01 | 16,080,875 |
| Sep 05 2024 | 48.15 | -0.30 | -0.62% | 48.68 | 49.065 | 47.90 | 14,888,640 |
| Sep 04 2024 | 48.45 | 0.04 | 0.08% | 48.67 | 49.28 | 48.19 | 8,291,558 |
| Sep 03 2024 | 48.41 | -1.37 | -2.75% | 49.15 | 49.86 | 48.12 | 14,939,614 |
| Aug 30 2024 | 49.78 | 0.31 | 0.63% | 49.69 | 49.8601 | 49.1101 | 15,735,222 |
| Aug 29 2024 | 49.47 | 0.42 | 0.86% | 49.49 | 49.815 | 49.11 | 8,428,589 |
| Aug 28 2024 | 49.05 | -0.20 | -0.41% | 49.00 | 49.45 | 48.84 | 7,391,050 |
| Aug 27 2024 | 49.25 | 0.50 | 1.03% | 48.56 | 49.46 | 48.56 | 10,255,125 |
| Aug 26 2024 | 48.75 | 0.18 | 0.37% | 48.87 | 49.17 | 48.64 | 8,799,725 |
| Aug 23 2024 | 48.57 | 2.11 | 4.54% | 47.31 | 48.63 | 47.1933 | 12,915,728 |
| Aug 22 2024 | 46.46 | -0.10 | -0.21% | 46.70 | 46.97 | 46.381 | 6,626,091 |
| Aug 21 2024 | 46.56 | 0.58 | 1.26% | 46.25 | 46.915 | 46.245 | 11,891,400 |
| Aug 20 2024 | 45.98 | 0.22 | 0.48% | 45.70 | 46.47 | 45.67 | 9,488,425 |
| Aug 19 2024 | 45.76 | 0.44 | 0.97% | 45.44 | 45.925 | 45.18 | 9,597,111 |
| Aug 16 2024 | 45.32 | 0.46 | 1.03% | 44.75 | 45.43 | 44.65 | 10,591,983 |
| Aug 15 2024 | 44.86 | 1.25 | 2.87% | 44.94 | 45.19 | 44.62 | 12,913,617 |
| Aug 14 2024 | 43.61 | 0.29 | 0.67% | 43.62 | 43.95 | 43.445 | 10,783,537 |
| Aug 13 2024 | 43.32 | 0.33 | 0.77% | 43.06 | 43.35 | 42.52 | 10,294,129 |
| Aug 12 2024 | 42.99 | -0.49 | -1.13% | 43.14 | 43.60 | 42.74 | 9,336,110 |
| Aug 09 2024 | 43.48 | 0.75 | 1.76% | 42.58 | 44.105 | 42.46 | 14,118,339 |
| Aug 08 2024 | 42.73 | 2.08 | 5.12% | 41.09 | 42.98 | 41.09 | 17,967,779 |
| Aug 07 2024 | 40.65 | 0.04 | 0.10% | 41.23 | 41.505 | 40.52 | 11,262,920 |
| Aug 06 2024 | 40.61 | 0.66 | 1.65% | 40.02 | 41.15 | 39.78 | 14,700,521 |
| Aug 05 2024 | 39.95 | -1.22 | -2.96% | 39.40 | 40.30 | 38.96 | 23,746,152 |
| Aug 02 2024 | 41.17 | -2.20 | -5.07% | 42.38 | 42.42 | 40.985 | 21,626,968 |
| Aug 01 2024 | 43.37 | -0.95 | -2.14% | 44.75 | 45.15 | 43.12 | 15,912,824 |
| Jul 31 2024 | 44.32 | 0.09 | 0.20% | 44.31 | 45.08 | 43.67 | 14,110,577 |
| Jul 30 2024 | 44.23 | 0.08 | 0.18% | 44.15 | 44.974 | 44.15 | 12,403,240 |
| Jul 29 2024 | 44.15 | 0.03 | 0.07% | 44.13 | 44.27 | 43.66 | 12,520,233 |
| Jul 26 2024 | 44.12 | -0.01 | -0.02% | 44.28 | 44.55 | 43.66 | 18,419,728 |
| Jul 25 2024 | 44.13 | -2.36 | -5.08% | 45.67 | 45.77 | 44.11 | 27,242,623 |
| Jul 24 2024 | 46.49 | 0.11 | 0.24% | 45.29 | 46.595 | 45.12 | 21,108,388 |
| Jul 23 2024 | 46.38 | -3.18 | -6.42% | 49.32 | 49.50 | 45.83 | 41,087,446 |
| Jul 22 2024 | 49.56 | 1.26 | 2.61% | 48.46 | 49.70 | 48.255 | 17,029,476 |
| Jul 19 2024 | 48.30 | -1.35 | -2.72% | 49.54 | 49.56 | 48.16 | 16,889,074 |
| Jul 18 2024 | 49.65 | -0.25 | -0.50% | 50.00 | 50.50 | 49.165 | 12,266,463 |
| Jul 17 2024 | 49.90 | 0.13 | 0.26% | 49.42 | 49.965 | 49.14 | 9,156,852 |
| Jul 16 2024 | 49.77 | 0.47 | 0.95% | 49.32 | 49.99 | 48.81 | 10,191,996 |
| Jul 15 2024 | 49.30 | 0.29 | 0.59% | 49.50 | 50.00 | 49.16 | 11,057,679 |
| Jul 12 2024 | 49.01 | 1.08 | 2.25% | 48.02 | 49.35 | 47.91 | 16,287,607 |
| Jul 11 2024 | 47.93 | 1.40 | 3.01% | 46.90 | 48.00 | 46.83 | 16,679,021 |
| Jul 10 2024 | 46.53 | 0.27 | 0.58% | 46.51 | 46.77 | 46.36 | 6,711,364 |
| Jul 09 2024 | 46.26 | -0.29 | -0.62% | 46.45 | 46.84 | 46.185 | 9,657,585 |
| Jul 08 2024 | 46.55 | 0.03 | 0.06% | 46.80 | 47.48 | 46.215 | 10,868,423 |
| Jul 05 2024 | 46.52 | -0.19 | -0.41% | 46.62 | 47.085 | 46.19 | 11,452,276 |
| Jul 03 2024 | 46.71 | -0.24 | -0.51% | 46.98 | 47.07 | 46.2821 | 5,440,685 |
| Jul 02 2024 | 46.95 | 0.27 | 0.58% | 46.40 | 47.08 | 46.37 | 11,337,500 |
| Jul 01 2024 | 46.68 | 1.10 | 2.41% | 46.59 | 47.165 | 46.29 | 10,821,670 |
| Jun 28 2024 | 45.58 | 0.00 | 0.00% | 45.58 | 45.58 | 45.58 | 0 |
| Jun 27 2024 | 45.58 | -0.19 | -0.42% | 45.69 | 46.0498 | 45.30 | 10,408,913 |
| Jun 26 2024 | 45.77 | -0.64 | -1.38% | 45.90 | 46.13 | 45.52 | 13,054,930 |
| Jun 25 2024 | 46.41 | -1.70 | -3.53% | 48.02 | 48.10 | 45.93 | 18,066,517 |
