Skip to main content

General Motors (NY: GM )

49.01 +1.08 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 48.02 49.35 47.91 49.01 16,289,576 +1.08(+2.25%)
Jul 11, 2024 46.90 48.00 46.83 47.93 16,680,836 +1.40(+3.01%)
Jul 10, 2024 46.51 46.77 46.36 46.53 6,711,711 +0.27(+0.58%)
Jul 09, 2024 46.45 46.84 46.19 46.26 9,659,855 -0.29(-0.62%)
Jul 08, 2024 46.80 47.48 46.22 46.55 10,868,794 +0.03(+0.06%)
Jul 05, 2024 46.62 47.09 46.19 46.52 11,452,711 -0.19(-0.41%)
Jul 03, 2024 46.98 47.07 46.28 46.71 5,440,697 -0.24(-0.51%)
Jul 02, 2024 46.40 47.08 46.37 46.95 11,337,998 +0.27(+0.58%)
Jul 01, 2024 46.52 47.16 46.29 46.68 10,825,029 +0.22(+0.47%)
Jun 28, 2024 46.03 46.66 45.97 46.46 15,020,561 +0.88(+1.93%)
Jun 27, 2024 45.69 46.05 45.30 45.58 10,409,175 -0.19(-0.42%)
Jun 26, 2024 45.90 46.13 45.52 45.77 13,055,725 -0.64(-1.38%)
Jun 25, 2024 48.00 48.10 45.93 46.41 18,066,644 -1.70(-3.53%)
Jun 24, 2024 47.77 48.69 47.77 48.11 46,697,368 +0.39(+0.82%)
Jun 21, 2024 47.78 47.86 47.05 47.72 16,764,455 -0.05(-0.10%)
Jun 20, 2024 47.31 47.95 47.26 47.77 10,117,962 +0.33(+0.70%)
Jun 18, 2024 47.29 48.04 47.28 47.44 9,691,098 +0.04(+0.08%)
Jun 17, 2024 46.78 47.53 46.70 47.40 9,720,542 +0.63(+1.35%)
Jun 14, 2024 47.13 47.39 45.93 46.77 14,716,570 -0.88(-1.85%)
Jun 13, 2024 48.62 48.71 47.39 47.65 19,450,886 -1.21(-2.48%)
Jun 12, 2024 48.84 49.35 48.63 48.86 14,219,132 +0.65(+1.35%)
Jun 11, 2024 48.26 48.95 47.68 48.21 21,186,276 +0.64(+1.35%)
Jun 10, 2024 45.69 47.76 45.64 47.57 18,574,034 +1.85(+4.05%)
Jun 07, 2024 45.35 46.08 45.20 45.72 10,843,615 +0.23(+0.51%)
Jun 06, 2024 45.46 45.85 45.31 45.49 10,195,906 -0.01(-0.02%)
Jun 05, 2024 45.43 45.56 44.70 45.50 24,789,814 +0.36(+0.80%)
Jun 04, 2024 45.20 45.65 44.92 45.14 9,530,304 -0.48(-1.05%)
Jun 03, 2024 44.84 45.84 44.84 45.62 15,738,581 +0.75(+1.67%)
May 31, 2024 43.10 44.90 42.89 44.87 32,760,838 +1.58(+3.64%)
May 30, 2024 42.70 43.37 42.51 43.30 9,292,408 +0.77(+1.81%)
May 29, 2024 42.51 42.63 42.16 42.53 13,295,805 -0.45(-1.04%)
May 28, 2024 43.59 43.65 42.69 42.98 13,785,109 -1.02(-2.31%)
May 24, 2024 43.95 44.20 43.75 43.99 7,392,472 +0.38(+0.87%)
May 23, 2024 43.85 43.94 43.27 43.61 10,670,964 -0.24(-0.55%)
May 22, 2024 44.48 44.52 43.61 43.85 11,901,139 -0.95(-2.11%)
May 21, 2024 44.85 45.06 44.44 44.80 9,937,099 -0.19(-0.42%)
May 20, 2024 45.63 45.79 44.95 44.99 9,093,552 -0.65(-1.42%)
May 17, 2024 45.95 45.96 45.47 45.64 11,442,918 -0.11(-0.24%)
May 16, 2024 45.26 45.97 45.25 45.75 11,365,573 +0.38(+0.84%)
May 15, 2024 45.38 45.52 44.95 45.37 11,082,596 +0.46(+1.02%)
May 14, 2024 45.38 45.67 44.63 44.91 10,920,048 -0.14(-0.31%)
May 13, 2024 45.44 45.86 44.96 45.05 13,862,395 -0.04(-0.09%)
May 10, 2024 45.46 45.51 44.93 45.09 7,938,714 -0.15(-0.33%)
May 09, 2024 44.86 45.54 44.68 45.24 9,372,708 +0.31(+0.69%)
May 08, 2024 44.73 45.28 44.46 44.93 7,584,838 -0.23(-0.51%)
May 07, 2024 45.07 45.72 44.22 45.16 9,184,961 +0.22(+0.49%)
May 06, 2024 44.98 45.42 44.84 44.94 10,328,254 +0.20(+0.45%)
May 03, 2024 44.91 45.43 44.39 44.74 10,072,521 +0.19(+0.43%)
May 02, 2024 44.78 45.03 44.45 44.55 13,248,602 +0.20(+0.45%)
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.