General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.09	52.14	50.07	51.81	51.81	2.92%	23,681,303
Dec 19, 2024	50.62	51.34	50.29	50.34	50.34	0.70%	11,214,221
Dec 18, 2024	51.26	51.86	49.96	49.99	49.99	-2.27%	13,565,000
Dec 17, 2024	51.59	51.93	51.13	51.15	51.15	-2.09%	11,201,602
Dec 16, 2024	52.05	52.62	51.28	52.24	52.24	-0.55%	11,688,400
Dec 13, 2024	52.25	52.82	51.90	52.53	52.53	0.44%	8,849,316
Dec 12, 2024	52.40	52.69	51.94	52.30	52.30	0.50%	9,454,900
Dec 11, 2024	53.25	53.45	51.30	52.04	52.04	-1.33%	12,609,100
Dec 10, 2024	53.77	53.77	52.34	52.74	52.74	0.06%	7,722,000
Dec 9, 2024	54.00	54.46	52.66	52.71	52.71	-1.31%	7,959,628
Dec 6, 2024	53.71	53.90	53.01	53.41	53.41	0.04%	8,625,900
Dec 5, 2024	53.61	53.91	53.01	53.39	53.27	0.06%	10,017,900
Dec 4, 2024	53.62	53.83	52.76	53.36	53.24	-0.56%	13,225,700
Dec 3, 2024	55.10	55.21	53.48	53.66	53.54	-2.51%	14,234,800
Dec 2, 2024	55.50	55.62	54.69	55.04	54.92	-0.99%	10,602,602
Nov 29, 2024	56.43	56.99	55.59	55.59	55.47	0.16%	8,064,728
Nov 27, 2024	55.20	56.07	55.15	55.50	55.38	1.30%	11,386,800
Nov 26, 2024	57.65	58.32	54.73	54.79	54.67	-8.99%	25,817,330
Nov 25, 2024	59.16	61.24	58.90	60.20	60.06	2.85%	25,347,318
Nov 22, 2024	55.74	58.90	55.65	58.53	58.40	5.12%	14,591,701
Nov 21, 2024	55.20	55.81	54.73	55.68	55.55	1.48%	11,326,720
Nov 20, 2024	55.00	55.49	54.58	54.87	54.75	-0.44%	12,183,700
Nov 19, 2024	55.02	56.78	54.77	55.11	54.99	-2.03%	14,530,600
Nov 18, 2024	57.49	57.52	55.84	56.25	56.12	-1.38%	12,277,800
Nov 15, 2024	57.53	57.83	56.94	57.04	56.91	-1.01%	12,625,000
Nov 14, 2024	57.79	59.39	57.17	57.62	57.49	-0.16%	17,750,200
Nov 13, 2024	57.61	58.42	57.54	57.71	57.58	0.52%	10,048,600
Nov 12, 2024	57.50	58.29	57.02	57.41	57.28	-0.43%	10,219,700
Nov 11, 2024	56.17	58.22	55.96	57.66	57.53	3.74%	11,276,503
Nov 8, 2024	55.10	56.08	54.85	55.58	55.46	0.34%	10,247,531
Nov 7, 2024	55.13	55.93	54.20	55.39	55.27	0.62%	10,964,842
Nov 6, 2024	54.48	55.38	53.14	55.05	54.93	2.51%	19,150,138
Nov 5, 2024	51.66	53.74	51.51	53.70	53.58	3.67%	11,534,030
Nov 4, 2024	50.99	52.77	50.99	51.80	51.68	1.65%	9,778,535
Nov 1, 2024	51.15	51.78	50.79	50.96	50.85	0.39%	10,289,522
Oct 31, 2024	51.75	52.12	50.74	50.76	50.65	-2.33%	9,364,600
Oct 30, 2024	51.50	52.73	51.50	51.97	51.85	0.83%	8,179,610
Oct 29, 2024	52.13	52.22	50.97	51.54	51.42	-2.26%	13,807,600
Oct 28, 2024	52.25	52.86	52.05	52.73	52.61	1.27%	11,504,942
Oct 25, 2024	53.20	53.41	51.91	52.07	51.95	-1.23%	8,445,108
Oct 24, 2024	53.65	54.30	52.48	52.72	52.60	-0.38%	11,800,741
Oct 23, 2024	54.05	54.19	52.52	52.92	52.80	-1.51%	16,109,800
Oct 22, 2024	50.02	54.18	49.99	53.73	53.61	9.81%	42,657,710
Oct 21, 2024	49.26	49.60	48.63	48.93	48.82	-0.51%	11,492,100
Oct 18, 2024	49.64	49.75	49.10	49.18	49.07	-0.41%	9,500,117
Oct 17, 2024	49.00	49.49	48.64	49.38	49.27	0.75%	8,333,600
Oct 16, 2024	48.49	49.27	48.36	49.01	48.90	2.42%	10,152,811
Oct 15, 2024	48.22	48.91	47.81	47.85	47.74	-1.60%	12,532,100
Oct 14, 2024	47.75	48.77	47.63	48.63	48.52	1.59%	6,774,134
Oct 11, 2024	47.37	48.25	47.29	47.87	47.76	0.38%	9,181,011
Oct 10, 2024	47.62	47.96	47.36	47.69	47.58	-0.50%	9,740,109
Oct 9, 2024	46.04	47.98	45.67	47.93	47.82	4.17%	17,185,708
Oct 8, 2024	46.07	47.35	45.77	46.01	45.91	0.07%	16,608,437
Oct 7, 2024	45.42	46.12	45.26	45.98	45.88	0.66%	11,276,700
Oct 4, 2024	45.81	46.15	45.50	45.68	45.58	1.56%	11,429,409
Oct 3, 2024	44.42	45.03	44.06	44.98	44.88	0.36%	9,409,900
Oct 2, 2024	44.78	45.54	44.73	44.82	44.72	-0.13%	10,730,108
Oct 1, 2024	45.15	45.48	44.38	44.88	44.78	0.09%	15,157,200
Sep 30, 2024	44.92	45.90	44.47	44.84	44.74	-3.53%	20,255,041
Sep 27, 2024	46.37	47.07	45.99	46.48	46.38	1.46%	13,298,600
Sep 26, 2024	45.72	46.12	45.45	45.81	45.71	0.17%	11,892,100
Sep 25, 2024	45.95	46.44	44.98	45.73	45.63	-4.87%	22,910,600
Sep 24, 2024	48.46	48.77	47.58	48.07	47.96	0.06%	9,501,000
Sep 23, 2024	47.60	48.28	46.98	48.04	47.93	-1.72%	14,181,200
Sep 20, 2024	48.24	49.00	47.90	48.88	48.77	0.53%	18,091,600
Sep 19, 2024	49.49	49.86	48.20	48.62	48.51	-0.08%	13,490,203
Sep 18, 2024	47.72	49.55	47.70	48.66	48.55	2.40%	14,533,800
Sep 17, 2024	47.36	48.18	47.08	47.52	47.41	1.39%	8,941,604
Sep 16, 2024	46.45	47.69	46.45	46.87	46.76	1.23%	9,928,011
Sep 13, 2024	46.31	47.05	46.17	46.30	46.20	0.39%	8,986,300
Sep 12, 2024	44.69	46.62	44.62	46.12	46.02	3.25%	14,599,900
Sep 11, 2024	44.69	44.89	43.80	44.67	44.57	-0.33%	15,847,733
Sep 10, 2024	45.98	46.51	44.23	44.82	44.72	-5.44%	18,918,240
Sep 9, 2024	47.33	47.89	47.05	47.40	47.29	0.55%	11,374,312
Sep 6, 2024	48.07	48.65	47.01	47.14	47.03	-2.10%	16,080,931
Sep 5, 2024	48.68	49.07	47.90	48.15	47.92	-0.62%	14,888,725
Sep 4, 2024	48.67	49.28	48.19	48.45	48.22	0.08%	8,293,312
Sep 3, 2024	49.15	49.86	48.12	48.41	48.18	-2.75%	14,946,809
Aug 30, 2024	49.69	49.86	49.11	49.78	49.54	0.63%	15,736,900
Aug 29, 2024	49.49	49.82	49.11	49.47	49.24	0.86%	8,448,600
Aug 28, 2024	49.00	49.45	48.84	49.05	48.82	-0.41%	7,397,330
Aug 27, 2024	48.56	49.46	48.56	49.25	49.02	1.03%	10,256,500
Aug 26, 2024	48.87	49.17	48.64	48.75	48.52	0.37%	8,800,721
Aug 23, 2024	47.31	48.63	47.19	48.57	48.34	4.54%	12,918,100
Aug 22, 2024	46.69	46.97	46.38	46.46	46.24	-0.21%	6,629,400
Aug 21, 2024	46.25	46.92	46.25	46.56	46.34	1.26%	11,897,032
Aug 20, 2024	45.70	46.47	45.67	45.98	45.76	0.48%	9,188,700
Aug 19, 2024	45.45	45.93	45.18	45.76	45.54	0.97%	9,598,100
Aug 16, 2024	44.75	45.43	44.65	45.32	45.11	1.03%	10,592,600
Aug 15, 2024	44.77	45.19	44.62	44.86	44.65	2.87%	12,913,939
Aug 14, 2024	43.62	43.95	43.45	43.61	43.40	0.67%	10,772,220
Aug 13, 2024	43.06	43.35	42.52	43.32	43.11	0.77%	10,304,300
Aug 12, 2024	43.34	43.60	42.74	42.99	42.79	-1.13%	9,336,320
Aug 9, 2024	42.60	44.11	42.46	43.48	43.27	1.76%	14,119,700
Aug 8, 2024	41.09	42.98	41.09	42.73	42.53	5.12%	17,717,900
Aug 7, 2024	41.23	41.51	40.52	40.65	40.46	0.10%	11,245,300
Aug 6, 2024	40.02	41.15	39.78	40.61	40.42	1.65%	14,702,000
Aug 5, 2024	39.40	40.30	38.96	39.95	39.76	-2.96%	23,849,429
Aug 2, 2024	42.38	42.42	40.99	41.17	40.98	-5.07%	21,627,018
Aug 1, 2024	44.67	45.15	43.12	43.37	43.16	-2.14%	15,919,030