General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	55.00	55.49	54.58	54.87	54.87	-0.44%	12,183,690
Nov 19, 2024	55.02	56.78	54.77	55.11	55.11	-2.03%	14,530,551
Nov 18, 2024	57.49	57.52	55.84	56.25	56.25	-1.38%	12,277,778
Nov 15, 2024	57.53	57.83	56.94	57.04	57.04	-1.01%	12,624,965
Nov 14, 2024	57.79	59.39	57.17	57.62	57.62	-0.16%	17,750,197
Nov 13, 2024	57.61	58.42	57.54	57.71	57.71	0.52%	10,048,553
Nov 12, 2024	57.50	58.29	57.02	57.41	57.41	-0.43%	10,219,676
Nov 11, 2024	56.17	58.22	55.96	57.66	57.66	3.74%	11,276,503
Nov 8, 2024	55.10	56.08	54.85	55.58	55.58	0.34%	10,247,531
Nov 7, 2024	55.13	55.93	54.20	55.39	55.39	0.62%	10,964,842
Nov 6, 2024	54.48	55.38	53.14	55.05	55.05	2.51%	19,150,138
Nov 5, 2024	51.66	53.74	51.51	53.70	53.70	3.67%	11,534,030
Nov 4, 2024	50.99	52.77	50.99	51.80	51.80	1.65%	9,778,535
Nov 1, 2024	51.15	51.78	50.79	50.96	50.96	0.39%	10,289,522
Oct 31, 2024	51.75	52.12	50.74	50.76	50.76	-2.33%	9,364,559
Oct 30, 2024	51.50	52.73	51.50	51.97	51.97	0.83%	8,179,610
Oct 29, 2024	52.13	52.22	50.97	51.54	51.54	-2.26%	13,807,600
Oct 28, 2024	52.25	52.86	52.05	52.73	52.73	1.27%	11,504,942
Oct 25, 2024	53.20	53.41	51.91	52.07	52.07	-1.23%	8,445,108
Oct 24, 2024	53.65	54.30	52.48	52.72	52.72	-0.38%	11,800,741
Oct 23, 2024	54.05	54.19	52.52	52.92	52.92	-1.51%	16,109,792
Oct 22, 2024	50.02	54.18	49.99	53.73	53.73	9.81%	42,657,710
Oct 21, 2024	49.26	49.60	48.63	48.93	48.93	-0.51%	11,492,094
Oct 18, 2024	49.64	49.75	49.10	49.18	49.18	-0.41%	9,500,117
Oct 17, 2024	49.00	49.49	48.64	49.38	49.38	0.75%	8,333,573
Oct 16, 2024	48.49	49.27	48.36	49.01	49.01	2.42%	10,152,811
Oct 15, 2024	48.22	48.91	47.81	47.85	47.85	-1.60%	12,532,062
Oct 14, 2024	47.75	48.77	47.63	48.63	48.63	1.59%	6,774,134
Oct 11, 2024	47.37	48.25	47.29	47.87	47.87	0.38%	9,181,011
Oct 10, 2024	47.62	47.96	47.36	47.69	47.69	-0.50%	9,740,109
Oct 9, 2024	46.04	47.98	45.67	47.93	47.93	4.17%	17,185,708
Oct 8, 2024	46.07	47.35	45.77	46.01	46.01	0.07%	16,608,437
Oct 7, 2024	45.42	46.12	45.26	45.98	45.98	0.66%	11,276,674
Oct 4, 2024	45.81	46.15	45.50	45.68	45.68	1.56%	11,429,409
Oct 3, 2024	44.42	45.03	44.06	44.98	44.98	0.36%	9,409,856
Oct 2, 2024	44.78	45.54	44.73	44.82	44.82	-0.13%	10,730,108
Oct 1, 2024	45.15	45.48	44.38	44.88	44.88	0.09%	15,157,167
Sep 30, 2024	44.92	45.90	44.47	44.84	44.84	-3.53%	20,255,041
Sep 27, 2024	46.37	47.07	45.99	46.48	46.48	1.46%	13,298,594
Sep 26, 2024	45.72	46.12	45.45	45.81	45.81	0.17%	11,892,054
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