General Motors Company (GM)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.08

-0.02

(-0.04%)

At close: 04:00PM EDT

45.01

-0.07

(-0.16%)

After hours:

06:20PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	45.31	45.31	44.62	45.08	45.08	12,807,750
Apr 23, 2024	45.89	45.96	44.37	45.10	45.10	28,767,300
Apr 22, 2024	42.68	43.56	42.21	43.21	43.21	21,315,100
Apr 19, 2024	42.51	42.96	42.19	42.37	42.37	15,469,300
Apr 18, 2024	42.77	42.84	42.01	42.44	42.44	14,180,500
Apr 17, 2024	42.91	43.16	42.29	42.46	42.46	10,663,300
Apr 16, 2024	42.49	42.92	42.13	42.66	42.66	12,384,900
Apr 15, 2024	43.73	43.98	42.52	42.69	42.69	13,499,600
Apr 12, 2024	43.50	43.58	42.65	43.08	43.08	11,901,500
Apr 11, 2024	43.90	43.99	43.19	43.84	43.84	19,563,000
Apr 10, 2024	43.90	44.55	43.51	43.94	43.94	11,636,400
Apr 09, 2024	44.58	44.87	44.07	44.73	44.73	8,794,800
Apr 08, 2024	44.43	44.85	44.28	44.34	44.34	8,250,400
Apr 05, 2024	43.72	44.31	43.46	44.23	44.23	11,209,800
Apr 04, 2024	45.71	46.04	43.62	43.68	43.68	16,988,600
Apr 03, 2024	44.67	45.42	44.64	45.17	45.17	14,377,100
Apr 02, 2024	44.97	45.26	44.59	44.89	44.89	13,061,900
Apr 01, 2024	45.13	45.73	44.98	45.40	45.40	11,008,300
Mar 28, 2024	44.63	45.54	44.60	45.35	45.35	14,766,400
Mar 27, 2024	44.06	44.81	44.05	44.59	44.59	22,172,100
Mar 26, 2024	43.69	44.57	43.43	44.00	44.00	15,961,300
Mar 25, 2024	43.06	43.96	43.06	43.55	43.55	14,644,700
Mar 22, 2024	43.30	43.66	43.00	43.06	43.06	9,387,400
Mar 21, 2024	42.92	43.59	42.84	43.42	43.42	15,268,300
Mar 20, 2024	41.42	42.89	41.36	42.85	42.85	16,909,300
Mar 19, 2024	40.92	41.68	40.72	41.51	41.51	15,936,400
Mar 18, 2024	40.89	40.92	40.33	40.82	40.82	16,126,600
Mar 15, 2024	39.27	40.82	39.27	40.69	40.69	82,750,500
Mar 14, 2024	40.18	40.34	38.95	39.38	39.38	18,012,900
Mar 13, 2024	39.46	40.47	39.34	40.26	40.26	19,081,300
Mar 12, 2024	39.58	39.62	38.96	39.21	39.21	19,442,500
Mar 11, 2024	39.28	39.81	39.22	39.53	39.53	11,659,100
Mar 08, 2024	39.35	40.15	39.31	39.50	39.50	12,917,900
Mar 07, 2024	40.17	40.32	39.26	39.35	39.35	15,428,000
Mar 06, 2024	40.65	40.74	39.83	40.15	40.15	15,511,200
Mar 05, 2024	40.70	40.89	40.13	40.65	40.65	18,913,500
Mar 04, 2024	41.00	41.52	40.76	40.93	40.93	14,703,100
Mar 01, 2024	40.81	41.80	40.40	40.99	40.99	13,074,600
Feb 29, 2024	40.77	41.34	40.64	40.98	40.98	18,005,200
Feb 29, 2024	0.12 Dividend
Feb 28, 2024	40.06	41.08	40.05	40.63	40.51	15,697,500
Feb 27, 2024	40.23	40.60	39.85	40.18	40.06	11,507,700
Feb 26, 2024	39.64	40.73	39.60	39.79	39.67	16,610,200
Feb 23, 2024	39.36	39.95	39.32	39.63	39.51	15,194,400
Feb 22, 2024	39.55	39.80	39.16	39.34	39.22	11,458,100
Feb 21, 2024	38.96	39.82	38.96	39.49	39.37	15,987,800
Feb 20, 2024	38.35	39.17	38.13	39.01	38.89	16,971,300
Feb 16, 2024	38.80	39.06	38.62	38.70	38.59	12,392,900
Feb 15, 2024	38.67	39.51	38.64	38.99	38.87	15,688,600
Feb 14, 2024	38.58	38.75	38.05	38.37	38.26	13,278,500
Feb 13, 2024	38.80	38.94	37.83	38.31	38.20	18,979,000
Feb 12, 2024	38.54	39.53	38.51	39.28	39.16	18,113,100
Feb 09, 2024	38.62	38.98	38.45	38.56	38.45	13,066,000
Feb 08, 2024	38.84	38.94	38.42	38.65	38.54	15,864,500
Feb 07, 2024	38.54	39.12	38.10	38.72	38.61	19,093,800
Feb 06, 2024	37.60	38.67	37.60	38.03	37.92	16,280,200
Feb 05, 2024	38.53	38.69	37.68	37.79	37.68	19,722,400
Feb 02, 2024	38.53	39.19	38.29	38.91	38.80	19,817,100
Feb 01, 2024	39.18	39.31	38.53	38.87	38.76	21,343,000
Jan 31, 2024	38.20	39.75	38.13	38.80	38.69	34,203,100
Jan 30, 2024	38.35	38.96	37.40	38.15	38.04	57,982,600
Jan 29, 2024	35.20	35.61	34.93	35.39	35.29	24,054,800
Jan 26, 2024	35.16	35.55	35.04	35.18	35.08	14,190,100
Jan 25, 2024	34.96	35.26	34.71	35.16	35.06	21,520,300
Jan 24, 2024	35.29	35.60	34.56	34.70	34.60	15,483,400
Jan 23, 2024	35.62	35.76	34.94	35.23	35.13	16,822,800
Jan 22, 2024	35.55	36.05	35.28	35.32	35.22	15,127,100
Jan 19, 2024	34.59	35.66	34.34	35.51	35.41	17,595,100
Jan 18, 2024	35.30	35.36	34.32	34.58	34.48	22,571,800
Jan 17, 2024	34.83	35.21	34.73	35.01	34.91	15,352,800
Jan 16, 2024	34.73	35.58	34.62	35.39	35.29	18,287,200
Jan 12, 2024	35.67	36.12	35.20	35.26	35.16	16,649,600
Jan 11, 2024	36.11	36.25	35.61	35.86	35.75	14,628,200
Jan 10, 2024	36.57	36.62	35.99	36.31	36.20	16,042,600
Jan 09, 2024	36.35	36.73	36.19	36.54	36.43	13,892,800
Jan 08, 2024	35.83	36.85	35.82	36.70	36.59	13,774,800
Jan 05, 2024	35.51	36.61	35.44	35.99	35.88	14,996,100
Jan 04, 2024	35.66	35.98	35.28	35.49	35.39	20,138,000
Jan 03, 2024	35.51	35.62	34.70	35.27	35.17	20,308,800
Jan 02, 2024	35.64	36.63	35.44	36.05	35.94	17,501,300
Dec 29, 2023	36.13	36.46	35.86	35.92	35.81	14,124,700
Dec 28, 2023	36.00	36.24	35.91	36.20	36.09	9,719,400
Dec 27, 2023	36.10	36.26	35.70	36.08	35.97	11,128,500
Dec 26, 2023	36.02	36.42	36.02	36.13	36.02	10,733,900
Dec 22, 2023	36.11	36.62	35.84	36.02	35.91	15,020,900
Dec 21, 2023	35.83	36.32	35.69	36.25	36.14	18,421,900
Dec 20, 2023	35.73	36.40	35.46	35.47	35.37	16,585,400
Dec 19, 2023	35.51	35.99	35.37	35.87	35.76	11,875,400
Dec 18, 2023	35.78	36.16	35.43	35.44	35.34	18,151,800
Dec 15, 2023	36.30	36.49	35.62	35.73	35.62	34,153,800
Dec 14, 2023	34.62	36.32	34.55	36.25	36.14	35,593,100
Dec 13, 2023	33.30	34.06	32.83	33.99	33.89	28,807,100
Dec 12, 2023	33.50	33.91	33.36	33.42	33.32	22,492,100
Dec 11, 2023	33.50	34.02	33.44	33.58	33.48	23,314,400
Dec 08, 2023	33.51	34.32	33.51	33.75	33.65	20,272,100
Dec 07, 2023	32.98	33.62	32.81	33.51	33.41	20,158,800
Dec 06, 2023	33.05	33.67	32.87	32.91	32.81	21,736,200
Dec 05, 2023	32.96	33.43	32.66	32.68	32.58	25,717,600
Dec 04, 2023	32.67	33.44	32.60	33.07	32.97	29,590,100
Dec 01, 2023	31.52	32.59	31.52	32.36	32.26	31,642,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7297-0.0024(-0.32%)

CRUDE OIL82.84+0.03(+0.04%)

Bitcoin CAD87,903.11-3,137.41(-3.45%)

General Motors Company (GM)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7297
-0.0024(-0.32%)

CRUDE OIL
82.84
+0.03(+0.04%)

Bitcoin CAD
87,903.11
-3,137.41(-3.45%)