General Motors Company (GM) Historical Stock Data
44.45 ↓0.09 (-0.19%)
As of May 1, 2024, 1:35pm EST.
Historical Data
In the past 30 trading days, GM is up 0.12% a day on average. There have been 17 days where General Motors Company closed green and 13 days where GM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 45.21 | 44.53 | ↓$0.68 (-1.50%) | 44.26 | 45.42 | 15.95M |
| 2024-04-29 | 46.00 | 46.04 | ↑$0.04 (0.09%) | 45.54 | 46.15 | 10.58M |
| 2024-04-26 | 45.60 | 45.84 | ↑$0.24 (0.53%) | 45.41 | 46.17 | 12.15M |
| 2024-04-25 | 44.67 | 45.62 | ↑$0.95 (2.13%) | 44.49 | 45.85 | 14.91M |
| 2024-04-24 | 45.31 | 45.08 | ↓$0.23 (-0.51%) | 44.62 | 45.31 | 15.01M |
| 2024-04-23 | 45.89 | 45.10 | ↓$0.79 (-1.72%) | 44.37 | 45.96 | 28.76M |
| 2024-04-22 | 42.68 | 43.21 | ↑$0.53 (1.24%) | 42.21 | 43.56 | 21.31M |
| 2024-04-19 | 42.51 | 42.37 | ↓$0.14 (-0.33%) | 42.19 | 42.96 | 15.51M |
| 2024-04-18 | 42.77 | 42.44 | ↓$0.33 (-0.77%) | 42.01 | 42.84 | 14.18M |
| 2024-04-17 | 42.91 | 42.46 | ↓$0.45 (-1.05%) | 42.29 | 43.16 | 10.66M |
| 2024-04-16 | 42.49 | 42.66 | ↑$0.17 (0.40%) | 42.13 | 42.92 | 12.38M |
| 2024-04-15 | 43.73 | 42.69 | ↓$1.04 (-2.38%) | 42.52 | 43.98 | 13.50M |
| 2024-04-12 | 43.50 | 43.08 | ↓$0.42 (-0.97%) | 42.65 | 43.58 | 11.90M |
| 2024-04-11 | 43.90 | 43.84 | ↓$0.06 (-0.14%) | 43.19 | 43.99 | 19.56M |
| 2024-04-10 | 43.90 | 43.94 | ↑$0.04 (0.09%) | 43.51 | 44.55 | 11.64M |
| 2024-04-09 | 44.58 | 44.73 | ↑$0.15 (0.34%) | 44.07 | 44.87 | 8.79M |
| 2024-04-08 | 44.43 | 44.34 | ↓$0.09 (-0.20%) | 44.28 | 44.85 | 8.25M |
| 2024-04-05 | 43.72 | 44.23 | ↑$0.51 (1.17%) | 43.46 | 44.31 | 11.21M |
| 2024-04-04 | 45.71 | 43.68 | ↓$2.03 (-4.44%) | 43.62 | 46.04 | 16.99M |
| 2024-04-03 | 44.67 | 45.17 | ↑$0.50 (1.12%) | 44.64 | 45.42 | 14.38M |
| 2024-04-02 | 44.97 | 44.89 | ↓$0.08 (-0.18%) | 44.59 | 45.26 | 13.06M |
| 2024-04-01 | 45.13 | 45.40 | ↑$0.27 (0.60%) | 44.98 | 45.73 | 11.01M |
| 2024-03-28 | 44.63 | 45.35 | ↑$0.72 (1.61%) | 44.60 | 45.54 | 14.77M |
| 2024-03-27 | 44.06 | 44.59 | ↑$0.53 (1.20%) | 44.05 | 44.81 | 22.15M |
| 2024-03-26 | 43.69 | 44.00 | ↑$0.31 (0.71%) | 43.43 | 44.57 | 15.96M |
| 2024-03-25 | 43.06 | 43.55 | ↑$0.49 (1.14%) | 43.06 | 43.96 | 14.64M |
| 2024-03-22 | 43.30 | 43.06 | ↓$0.24 (-0.55%) | 43.00 | 43.66 | 9.39M |
| 2024-03-21 | 42.92 | 43.42 | ↑$0.50 (1.16%) | 42.84 | 43.59 | 15.27M |
| 2024-03-20 | 41.42 | 42.85 | ↑$1.43 (3.45%) | 41.36 | 42.89 | 16.89M |
| 2024-03-19 | 40.92 | 41.51 | ↑$0.59 (1.44%) | 40.72 | 41.68 | 15.93M |
Create an account or log in to view more rows.
$GM I blocked some bears and I liked it!
$GM i need more
$GM lol who sold
$GM not worrying
$GM to the moon!
$GM Just buy and hold
$GM the bulls in here
$GM let’s gooooo
$GM holding unfortunately lol
$GM buy buy buy!!