-
5 DAY PERFORMANCE
+4.04% -
1 MONTH PERFORMANCE
+3.39% -
3 MONTH PERFORMANCE
-2.33% -
6 MONTH PERFORMANCE
+11.12% -
YEAR-TO-DATE PERFORMANCE
+33.27% -
1 YEAR PERFORMANCE
+61.40%
General Motors Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $47.37 | $47.87 (1.06%) | $48.25 | $47.29 | 8.95 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 |
| 08/20/2024 | $45.70 | $45.98 (0.61%) | $46.47 | $45.67 | 9.19 M | $52.23 B |
| 08/19/2024 | $45.45 | $45.76 (0.68%) | $45.93 | $45.18 | 9.60 M | $51.98 B |
| 08/16/2024 | $44.75 | $45.32 (1.27%) | $45.43 | $44.65 | 10.59 M | $51.48 B |
| 08/15/2024 | $44.77 | $44.86 (0.2%) | $45.19 | $44.62 | 12.91 M | $50.96 B |
| 08/14/2024 | $43.62 | $43.61 (-0.02%) | $43.95 | $43.45 | 10.77 M | $49.54 B |
| 08/13/2024 | $43.06 | $43.32 (0.6%) | $43.35 | $42.52 | 10.30 M | $49.21 B |
| 08/12/2024 | $43.34 | $42.99 (-0.81%) | $43.60 | $42.74 | 9.34 M | $48.84 B |
| 08/09/2024 | $42.60 | $43.48 (2.07%) | $44.11 | $42.46 | 14.12 M | $49.39 B |
| 08/08/2024 | $41.09 | $42.73 (3.99%) | $42.98 | $41.09 | 17.72 M | $48.54 B |
| 08/07/2024 | $41.23 | $40.65 (-1.41%) | $41.51 | $40.52 | 11.25 M | $46.18 B |
| 08/06/2024 | $40.02 | $40.61 (1.47%) | $41.15 | $39.78 | 14.70 M | $46.13 B |
| 08/05/2024 | $39.40 | $39.95 (1.4%) | $40.30 | $38.96 | 23.85 M | $45.38 B |
| 08/02/2024 | $42.38 | $41.17 (-2.86%) | $42.42 | $40.99 | 21.63 M | $46.77 B |
| 08/01/2024 | $44.67 | $43.37 (-2.91%) | $45.15 | $43.12 | 15.92 M | $49.27 B |
| 07/31/2024 | $44.31 | $44.32 (0.02%) | $45.08 | $43.67 | 14.11 M | $50.35 B |
| 07/30/2024 | $44.15 | $44.23 (0.18%) | $44.97 | $44.15 | 12.17 M | $50.25 B |
| 07/29/2024 | $44.13 | $44.15 (0.05%) | $44.27 | $43.66 | 12.52 M | $50.15 B |
| 07/26/2024 | $44.28 | $44.12 (-0.36%) | $44.55 | $43.66 | 18.41 M | $50.12 B |
| 07/25/2024 | $45.67 | $44.13 (-3.37%) | $45.77 | $44.11 | 27.26 M | $50.13 B |
| 07/24/2024 | $45.29 | $46.49 (2.65%) | $46.60 | $45.12 | 21.13 M | $52.81 B |
| 07/23/2024 | $49.34 | $46.38 (-6%) | $49.50 | $45.83 | 41.15 M | $52.69 B |
| 07/22/2024 | $48.46 | $49.56 (2.27%) | $49.70 | $48.26 | 17.06 M | $56.30 B |
| 07/19/2024 | $49.54 | $48.30 (-2.5%) | $49.56 | $48.16 | 16.93 M | $55.79 B |
| 07/18/2024 | $50.00 | $49.65 (-0.7%) | $50.50 | $49.17 | 12.27 M | $57.35 B |
| 07/17/2024 | $49.40 | $49.90 (1.01%) | $49.97 | $49.14 | 9.16 M | $57.63 B |
| 07/16/2024 | $49.32 | $49.77 (0.91%) | $49.99 | $48.81 | 10.19 M | $57.48 B |
| 07/15/2024 | $49.50 | $49.30 (-0.4%) | $50.00 | $49.16 | 11.07 M | $56.94 B |