ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GM General Motors Company

49.70
1.04 (2.14%)
Pre Market
Last Updated: 07:06:16
Delayed by 15 minutes

GM Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jun 24 2024 48.11 0.39 0.82% 47.77 48.69 47.77 46,697,017
Jun 21 2024 47.72 -0.05 -0.10% 47.78 47.86 47.05 16,764,279

Your Recent History

Delayed Upgrade Clock