-
5 DAY PERFORMANCE
-2.40% -
1 MONTH PERFORMANCE
+13.77% -
3 MONTH PERFORMANCE
+19.57% -
6 MONTH PERFORMANCE
+23.93% -
YEAR-TO-DATE PERFORMANCE
+54.98% -
1 YEAR PERFORMANCE
+99.53%
General Motors Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $55.20 | $55.68 (0.87%) | $55.81 | $54.73 | 11.21 M | $62.14 B |
| 11/20/2024 | $55.00 | $54.87 (-0.24%) | $55.49 | $54.58 | 12.18 M | $61.23 B |
| 11/19/2024 | $55.02 | $55.11 (0.16%) | $56.78 | $54.77 | 14.53 M | $61.50 B |
| 11/18/2024 | $57.49 | $56.25 (-2.16%) | $57.52 | $55.84 | 12.28 M | $62.78 B |
| 11/15/2024 | $57.53 | $57.04 (-0.85%) | $57.83 | $56.94 | 12.63 M | $63.66 B |
| 11/14/2024 | $57.79 | $57.62 (-0.29%) | $59.39 | $57.17 | 17.75 M | $64.30 B |
| 11/13/2024 | $57.61 | $57.71 (0.17%) | $58.42 | $57.54 | 10.05 M | $64.40 B |
| 11/12/2024 | $57.50 | $57.41 (-0.16%) | $58.29 | $57.02 | 10.22 M | $64.07 B |
| 11/11/2024 | $56.17 | $57.66 (2.65%) | $58.22 | $55.96 | 11.28 M | $64.35 B |
| 11/08/2024 | $55.10 | $55.58 (0.87%) | $56.08 | $54.85 | 10.25 M | $62.03 B |
| 11/07/2024 | $55.13 | $55.39 (0.47%) | $55.93 | $54.20 | 10.96 M | $61.82 B |
| 11/06/2024 | $54.48 | $55.05 (1.05%) | $55.38 | $53.14 | 19.15 M | $61.44 B |
| 11/05/2024 | $51.66 | $53.70 (3.95%) | $53.74 | $51.51 | 11.53 M | $59.93 B |
| 11/04/2024 | $50.99 | $51.80 (1.59%) | $52.77 | $50.99 | 9.78 M | $57.81 B |
| 11/01/2024 | $51.15 | $50.96 (-0.37%) | $51.78 | $50.79 | 10.29 M | $56.87 B |
| 10/31/2024 | $51.75 | $50.76 (-1.91%) | $52.12 | $50.74 | 9.36 M | $56.65 B |
| 10/30/2024 | $51.50 | $51.97 (0.91%) | $52.73 | $51.50 | 8.18 M | $58.00 B |
| 10/29/2024 | $52.13 | $51.54 (-1.13%) | $52.22 | $50.97 | 13.81 M | $57.52 B |
| 10/28/2024 | $52.25 | $52.73 (0.92%) | $52.86 | $52.05 | 11.50 M | $58.85 B |
| 10/25/2024 | $53.20 | $52.07 (-2.12%) | $53.41 | $51.91 | 8.45 M | $59.15 B |
| 10/24/2024 | $53.65 | $52.72 (-1.73%) | $54.30 | $52.48 | 11.80 M | $59.89 B |
| 10/23/2024 | $54.05 | $52.92 (-2.09%) | $54.19 | $52.52 | 16.11 M | $60.12 B |
| 10/22/2024 | $50.02 | $53.73 (7.42%) | $54.18 | $49.99 | 42.66 M | $61.04 B |
| 10/21/2024 | $49.26 | $48.93 (-0.67%) | $49.60 | $48.63 | 11.49 M | $55.58 B |
| 10/18/2024 | $49.64 | $49.18 (-0.93%) | $49.75 | $49.10 | 9.50 M | $55.87 B |
| 10/17/2024 | $49.00 | $49.38 (0.78%) | $49.49 | $48.64 | 8.33 M | $56.10 B |
| 10/16/2024 | $48.49 | $49.01 (1.07%) | $49.27 | $48.36 | 10.15 M | $55.68 B |
| 10/15/2024 | $48.22 | $47.85 (-0.77%) | $48.91 | $47.81 | 12.53 M | $54.36 B |
| 10/14/2024 | $47.75 | $48.63 (1.84%) | $48.77 | $47.63 | 6.77 M | $55.24 B |
| 10/11/2024 | $47.37 | $47.87 (1.06%) | $48.25 | $47.29 | 9.18 M | $54.38 B |
| 10/10/2024 | $47.62 | $47.69 (0.15%) | $47.96 | $47.36 | 9.74 M | $54.18 B |
| 10/09/2024 | $46.04 | $47.93 (4.11%) | $47.98 | $45.67 | 17.19 M | $54.45 B |
| 10/08/2024 | $46.07 | $46.01 (-0.13%) | $47.35 | $45.77 | 16.61 M | $52.27 B |
| 10/07/2024 | $45.42 | $45.98 (1.23%) | $46.12 | $45.26 | 11.28 M | $52.23 B |
| 10/04/2024 | $45.81 | $45.68 (-0.28%) | $46.15 | $45.50 | 11.43 M | $51.89 B |
| 10/03/2024 | $44.42 | $44.98 (1.26%) | $45.03 | $44.06 | 9.41 M | $51.10 B |
| 10/02/2024 | $44.78 | $44.82 (0.09%) | $45.54 | $44.73 | 10.73 M | $50.92 B |
| 10/01/2024 | $45.15 | $44.88 (-0.6%) | $45.48 | $44.38 | 15.16 M | $50.98 B |
| 09/30/2024 | $44.92 | $44.84 (-0.18%) | $45.90 | $44.47 | 20.26 M | $50.94 B |
| 09/27/2024 | $46.37 | $46.48 (0.24%) | $47.07 | $45.99 | 13.30 M | $52.80 B |
| 09/26/2024 | $45.72 | $45.81 (0.2%) | $46.12 | $45.45 | 11.89 M | $52.04 B |
| 09/25/2024 | $45.95 | $45.73 (-0.48%) | $46.44 | $44.98 | 22.91 M | $51.95 B |
| 09/24/2024 | $48.46 | $48.07 (-0.8%) | $48.77 | $47.58 | 9.50 M | $54.61 B |
| 09/23/2024 | $47.60 | $48.04 (0.92%) | $48.28 | $46.98 | 14.18 M | $54.57 B |
| 09/20/2024 | $48.24 | $48.88 (1.33%) | $49.00 | $47.90 | 18.09 M | $55.53 B |
| 09/19/2024 | $49.49 | $48.62 (-1.76%) | $49.86 | $48.20 | 13.49 M | $55.23 B |
| 09/18/2024 | $47.72 | $48.66 (1.97%) | $49.55 | $47.70 | 14.53 M | $55.28 B |
| 09/17/2024 | $47.36 | $47.52 (0.34%) | $48.18 | $47.08 | 8.94 M | $53.98 B |
| 09/16/2024 | $46.45 | $46.87 (0.9%) | $47.69 | $46.45 | 9.93 M | $53.24 B |
| 09/13/2024 | $46.31 | $46.30 (-0.02%) | $47.05 | $46.17 | 8.99 M | $52.60 B |
| 09/12/2024 | $44.69 | $46.12 (3.2%) | $46.62 | $44.62 | 14.60 M | $52.39 B |
| 09/11/2024 | $44.69 | $44.67 (-0.04%) | $44.89 | $43.80 | 15.85 M | $50.75 B |
| 09/10/2024 | $45.98 | $44.82 (-2.52%) | $46.51 | $44.23 | 18.92 M | $50.92 B |
| 09/09/2024 | $47.33 | $47.40 (0.15%) | $47.89 | $47.05 | 11.37 M | $53.85 B |
| 09/06/2024 | $48.07 | $47.14 (-1.93%) | $48.65 | $47.01 | 16.08 M | $53.55 B |
| 09/05/2024 | $48.68 | $48.15 (-1.09%) | $49.07 | $47.90 | 14.89 M | $54.70 B |
| 09/04/2024 | $48.67 | $48.45 (-0.45%) | $49.28 | $48.19 | 8.29 M | $55.04 B |
| 09/03/2024 | $49.15 | $48.41 (-1.51%) | $49.86 | $48.12 | 14.95 M | $54.99 B |
| 08/30/2024 | $49.69 | $49.78 (0.18%) | $49.86 | $49.11 | 15.74 M | $56.55 B |
| 08/29/2024 | $49.49 | $49.47 (-0.04%) | $49.82 | $49.11 | 8.45 M | $56.20 B |
| 08/28/2024 | $49.00 | $49.05 (0.1%) | $49.45 | $48.84 | 7.40 M | $55.72 B |
| 08/27/2024 | $48.56 | $49.25 (1.42%) | $49.46 | $48.56 | 10.26 M | $55.95 B |
| 08/26/2024 | $48.87 | $48.75 (-0.25%) | $49.17 | $48.64 | 8.80 M | $55.38 B |
| 08/23/2024 | $47.31 | $48.57 (2.66%) | $48.63 | $47.19 | 12.92 M | $55.18 B |
| 08/22/2024 | $46.69 | $46.46 (-0.49%) | $46.97 | $46.38 | 6.63 M | $52.78 B |
| 08/21/2024 | $46.25 | $46.56 (0.67%) | $46.92 | $46.25 | 11.90 M | $52.89 B |