General Motors Company (GM)
NYSE: GM · Real-Time Price · USD
45.81
+0.08 (0.17%)
At close: Sep 26, 2024, 4:00 PM
45.72
-0.09 (-0.20%)
After-hours: Sep 26, 2024, 6:09 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 45.72 | 46.12 | 45.45 | 45.81 | 45.81 | 0.17% | 11,539,066 |
| Sep 25, 2024 | 45.95 | 46.44 | 44.98 | 45.73 | 45.73 | -4.87% | 22,910,594 |
| Sep 24, 2024 | 48.46 | 48.77 | 47.58 | 48.07 | 48.07 | 0.06% | 9,500,995 |
| Sep 23, 2024 | 47.60 | 48.28 | 46.98 | 48.04 | 48.04 | -1.72% | 14,181,161 |
| Sep 20, 2024 | 48.24 | 49.00 | 47.90 | 48.88 | 48.88 | 0.53% | 18,091,562 |
| Sep 19, 2024 | 49.49 | 49.86 | 48.20 | 48.62 | 48.62 | -0.08% | 13,490,203 |
| Sep 18, 2024 | 47.72 | 49.55 | 47.70 | 48.66 | 48.66 | 2.40% | 14,533,769 |
| Sep 17, 2024 | 47.36 | 48.18 | 47.08 | 47.52 | 47.52 | 1.39% | 8,941,604 |
| Sep 16, 2024 | 46.45 | 47.69 | 46.45 | 46.87 | 46.87 | 1.23% | 9,928,011 |
| Sep 13, 2024 | 46.31 | 47.05 | 46.17 | 46.30 | 46.30 | 0.39% | 8,986,253 |
| Sep 12, 2024 | 44.69 | 46.62 | 44.62 | 46.12 | 46.12 | 3.25% | 14,599,890 |
| Sep 11, 2024 | 44.69 | 44.89 | 43.80 | 44.67 | 44.67 | -0.33% | 15,847,733 |
| Sep 10, 2024 | 45.98 | 46.51 | 44.23 | 44.82 | 44.82 | -5.44% | 18,918,240 |
| Sep 9, 2024 | 47.33 | 47.89 | 47.05 | 47.40 | 47.40 | 0.55% | 11,374,312 |
| Sep 6, 2024 | 48.07 | 48.65 | 47.01 | 47.14 | 47.14 | -2.10% | 16,080,931 |
| Sep 5, 2024 | 48.68 | 49.07 | 47.90 | 48.15 | 48.03 | -0.62% | 14,888,725 |
| Sep 4, 2024 | 48.67 | 49.28 | 48.19 | 48.45 | 48.33 | 0.08% | 8,174,667 |
| Sep 3, 2024 | 49.15 | 49.86 | 48.12 | 48.41 | 48.29 | -2.75% | 14,946,809 |
| Aug 30, 2024 | 49.69 | 49.86 | 49.11 | 49.78 | 49.65 | 0.63% | 15,736,896 |
| Aug 29, 2024 | 49.49 | 49.82 | 49.11 | 49.47 | 49.34 | 0.86% | 8,448,588 |
| Aug 28, 2024 | 49.00 | 49.45 | 48.84 | 49.05 | 48.93 | -0.41% | 7,397,330 |
| Aug 27, 2024 | 48.56 | 49.46 | 48.56 | 49.25 | 49.13 | 1.03% | 10,256,487 |
| Aug 26, 2024 | 48.87 | 49.17 | 48.64 | 48.75 | 48.63 | 0.37% | 8,800,721 |
| Aug 23, 2024 | 47.31 | 48.63 | 47.19 | 48.57 | 48.45 | 4.54% | 12,918,085 |
| Aug 22, 2024 | 46.69 | 46.97 | 46.38 | 46.46 | 46.34 | -0.21% | 6,629,375 |
| Aug 21, 2024 | 46.25 | 46.92 | 46.25 | 46.56 | 46.44 | 1.26% | 11,897,032 |
| Aug 20, 2024 | 45.70 | 46.47 | 45.67 | 45.98 | 45.86 | 0.48% | 9,188,693 |
| Aug 19, 2024 | 45.45 | 45.93 | 45.18 | 45.76 | 45.64 | 0.97% | 9,598,085 |
| Aug 16, 2024 | 44.75 | 45.43 | 44.65 | 45.32 | 45.21 | 1.03% | 10,592,583 |
| Aug 15, 2024 | 44.77 | 45.19 | 44.62 | 44.86 | 44.75 | 2.87% | 12,913,939 |
| Aug 14, 2024 | 43.62 | 43.95 | 43.45 | 43.61 | 43.50 | 0.67% | 10,772,220 |
| Aug 13, 2024 | 43.06 | 43.35 | 42.52 | 43.32 | 43.21 | 0.77% | 10,304,295 |
| Aug 12, 2024 | 43.34 | 43.60 | 42.74 | 42.99 | 42.88 | -1.13% | 9,336,320 |
| Aug 9, 2024 | 42.60 | 44.11 | 42.46 | 43.48 | 43.37 | 1.76% | 14,119,682 |
| Aug 8, 2024 | 41.09 | 42.98 | 41.09 | 42.73 | 42.62 | 5.12% | 17,717,876 |
| Aug 7, 2024 | 41.23 | 41.51 | 40.52 | 40.65 | 40.55 | 0.10% | 11,245,299 |
| Aug 6, 2024 | 40.02 | 41.15 | 39.78 | 40.61 | 40.51 | 1.65% | 14,701,952 |
| Aug 5, 2024 | 39.40 | 40.30 | 38.96 | 39.95 | 39.85 | -2.96% | 23,849,429 |
| Aug 2, 2024 | 42.38 | 42.42 | 40.99 | 41.17 | 41.07 | -5.07% | 21,627,018 |
| Aug 1, 2024 | 44.67 | 45.15 | 43.12 | 43.37 | 43.26 | -2.14% | 15,919,030 |
| Jul 31, 2024 | 44.31 | 45.08 | 43.67 | 44.32 | 44.21 | 0.20% | 14,112,041 |
| Jul 30, 2024 | 44.15 | 44.97 | 44.15 | 44.23 | 44.12 | 0.18% | 12,171,711 |
| Jul 29, 2024 | 44.13 | 44.27 | 43.66 | 44.15 | 44.04 | 0.07% | 12,521,482 |
| Jul 26, 2024 | 44.28 | 44.55 | 43.66 | 44.12 | 44.01 | -0.02% | 18,411,118 |
| Jul 25, 2024 | 45.67 | 45.77 | 44.11 | 44.13 | 44.02 | -5.08% | 27,256,397 |
| Jul 24, 2024 | 45.29 | 46.60 | 45.12 | 46.49 | 46.37 | 0.24% | 21,134,870 |
| Jul 23, 2024 | 49.34 | 49.50 | 45.83 | 46.38 | 46.26 | -6.42% | 41,152,097 |
| Jul 22, 2024 | 48.46 | 49.70 | 48.26 | 49.56 | 49.43 | 2.61% | 17,064,732 |
| Jul 19, 2024 | 49.54 | 49.56 | 48.16 | 48.30 | 48.18 | -2.72% | 16,931,003 |
| Jul 18, 2024 | 50.00 | 50.50 | 49.17 | 49.65 | 49.52 | -0.50% | 12,268,007 |
| Jul 17, 2024 | 49.40 | 49.97 | 49.14 | 49.90 | 49.77 | 0.26% | 9,158,492 |
| Jul 16, 2024 | 49.32 | 49.99 | 48.81 | 49.77 | 49.64 | 0.95% | 10,192,481 |
| Jul 15, 2024 | 49.50 | 50.00 | 49.16 | 49.30 | 49.18 | 0.59% | 11,073,440 |
| Jul 12, 2024 | 48.02 | 49.35 | 47.91 | 49.01 | 48.89 | 2.25% | 16,289,556 |
| Jul 11, 2024 | 46.90 | 48.00 | 46.83 | 47.93 | 47.81 | 3.01% | 16,686,620 |
| Jul 10, 2024 | 46.51 | 46.77 | 46.36 | 46.53 | 46.41 | 0.58% | 6,711,734 |
| Jul 9, 2024 | 46.45 | 46.84 | 46.19 | 46.26 | 46.14 | -0.62% | 9,664,247 |
| Jul 8, 2024 | 46.80 | 47.48 | 46.22 | 46.55 | 46.43 | 0.06% | 10,868,908 |
| Jul 5, 2024 | 46.62 | 47.09 | 46.19 | 46.52 | 46.40 | -0.41% | 11,452,689 |
| Jul 3, 2024 | 46.98 | 47.07 | 46.28 | 46.71 | 46.59 | -0.51% | 5,440,684 |
| Jul 2, 2024 | 46.40 | 47.08 | 46.37 | 46.95 | 46.83 | 0.58% | 11,338,265 |
| Jul 1, 2024 | 46.52 | 47.17 | 46.29 | 46.68 | 46.56 | 0.47% | 10,825,072 |
| Jun 28, 2024 | 46.03 | 46.66 | 45.97 | 46.46 | 46.34 | 1.93% | 15,020,440 |
| Jun 27, 2024 | 45.69 | 46.05 | 45.30 | 45.58 | 45.46 | -0.42% | 10,409,764 |
| Jun 26, 2024 | 45.90 | 46.13 | 45.52 | 45.77 | 45.65 | -1.38% | 13,055,946 |
| Jun 25, 2024 | 48.00 | 48.10 | 45.93 | 46.41 | 46.29 | -3.53% | 18,067,124 |
| Jun 24, 2024 | 47.77 | 48.69 | 47.77 | 48.11 | 47.99 | 0.82% | 46,697,661 |
| Jun 21, 2024 | 47.78 | 47.86 | 47.05 | 47.72 | 47.60 | -0.10% | 16,737,261 |
| Jun 20, 2024 | 47.31 | 47.95 | 47.26 | 47.77 | 47.65 | 0.70% | 10,118,008 |
| Jun 18, 2024 | 47.29 | 48.04 | 47.28 | 47.44 | 47.32 | 0.08% | 9,691,071 |
| Jun 17, 2024 | 46.78 | 47.53 | 46.71 | 47.40 | 47.28 | 1.35% | 9,720,620 |
| Jun 14, 2024 | 47.14 | 47.39 | 45.93 | 46.77 | 46.65 | -1.85% | 14,716,546 |
| Jun 13, 2024 | 48.62 | 48.72 | 47.39 | 47.65 | 47.53 | -2.48% | 19,451,724 |
| Jun 12, 2024 | 48.84 | 49.35 | 48.63 | 48.86 | 48.74 | 1.35% | 14,222,209 |
| Jun 11, 2024 | 48.26 | 48.95 | 47.68 | 48.21 | 48.09 | 1.35% | 21,186,992 |
| Jun 10, 2024 | 45.69 | 47.76 | 45.64 | 47.57 | 47.45 | 4.05% | 18,578,778 |
| Jun 7, 2024 | 45.35 | 46.08 | 45.20 | 45.72 | 45.60 | 0.24% | 10,811,697 |
| Jun 6, 2024 | 45.58 | 45.98 | 45.43 | 45.61 | 45.38 | -0.02% | 10,169,784 |
| Jun 5, 2024 | 45.55 | 45.69 | 44.82 | 45.62 | 45.39 | 0.80% | 24,724,923 |
| Jun 4, 2024 | 45.32 | 45.77 | 45.04 | 45.26 | 45.03 | -1.05% | 9,505,355 |
| Jun 3, 2024 | 44.96 | 45.96 | 44.96 | 45.74 | 45.50 | 1.67% | 15,698,535 |
| May 31, 2024 | 43.21 | 45.02 | 43.00 | 44.99 | 44.76 | 3.64% | 32,674,633 |
| May 30, 2024 | 42.81 | 43.48 | 42.62 | 43.41 | 43.19 | 1.81% | 9,268,652 |
| May 29, 2024 | 42.62 | 42.75 | 42.27 | 42.64 | 42.42 | -1.04% | 13,262,326 |
| May 28, 2024 | 43.70 | 43.77 | 42.80 | 43.09 | 42.87 | -2.31% | 13,749,201 |
| May 24, 2024 | 44.07 | 44.32 | 43.87 | 44.11 | 43.88 | 0.87% | 7,373,009 |
| May 23, 2024 | 43.97 | 44.06 | 43.38 | 43.73 | 43.51 | -0.55% | 10,643,657 |
| May 22, 2024 | 44.60 | 44.64 | 43.73 | 43.97 | 43.74 | -2.11% | 11,874,498 |
| May 21, 2024 | 44.97 | 45.18 | 44.56 | 44.92 | 44.69 | -0.42% | 9,910,972 |
| May 20, 2024 | 45.75 | 45.91 | 45.07 | 45.11 | 44.88 | -1.42% | 9,070,726 |
| May 17, 2024 | 46.07 | 46.08 | 45.59 | 45.76 | 45.52 | -0.24% | 11,412,802 |
| May 16, 2024 | 45.38 | 46.10 | 45.37 | 45.87 | 45.63 | 0.84% | 11,335,861 |
| May 15, 2024 | 45.50 | 45.64 | 45.07 | 45.49 | 45.26 | 1.02% | 11,054,698 |
| May 14, 2024 | 45.50 | 45.79 | 44.75 | 45.03 | 44.80 | -0.31% | 10,894,317 |
| May 13, 2024 | 45.56 | 45.98 | 45.08 | 45.17 | 44.94 | -0.09% | 13,826,395 |
| May 10, 2024 | 45.58 | 45.63 | 45.05 | 45.21 | 44.98 | -0.33% | 7,917,797 |
| May 9, 2024 | 44.98 | 45.66 | 44.80 | 45.36 | 45.13 | 0.69% | 9,349,772 |
| May 8, 2024 | 44.85 | 45.40 | 44.58 | 45.05 | 44.82 | -0.51% | 7,568,502 |
| May 7, 2024 | 45.19 | 45.84 | 45.17 | 45.28 | 45.05 | 0.49% | 9,135,865 |
| May 6, 2024 | 45.10 | 45.54 | 44.96 | 45.06 | 44.83 | 0.45% | 10,301,582 |