General Motors Company (GM) Historical Stock Data
51.81 ↑1.47 (2.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GM is down -0.31% a day on average. There have been 11 days where General Motors Company closed green and 19 days where GM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 50.09 | 51.81 | ↑$1.72 (3.43%) | 50.07 | 52.14 | 23.92M |
| 2024-12-19 | 50.62 | 50.34 | ↓$0.28 (-0.55%) | 50.29 | 51.34 | 11.21M |
| 2024-12-18 | 51.26 | 49.99 | ↓$1.27 (-2.48%) | 49.96 | 51.86 | 13.56M |
| 2024-12-17 | 51.59 | 51.15 | ↓$0.44 (-0.85%) | 51.13 | 51.93 | 11.20M |
| 2024-12-16 | 52.05 | 52.24 | ↑$0.19 (0.37%) | 51.28 | 52.62 | 11.69M |
| 2024-12-13 | 52.25 | 52.53 | ↑$0.28 (0.54%) | 51.90 | 52.82 | 8.75M |
| 2024-12-12 | 52.40 | 52.30 | ↓$0.10 (-0.19%) | 51.95 | 52.69 | 8.08M |
| 2024-12-11 | 53.25 | 52.04 | ↓$1.21 (-2.27%) | 51.30 | 53.37 | 12.60M |
| 2024-12-10 | 53.77 | 52.74 | ↓$1.03 (-1.92%) | 52.34 | 53.77 | 7.64M |
| 2024-12-09 | 54.00 | 52.71 | ↓$1.29 (-2.39%) | 52.66 | 54.46 | 7.73M |
| 2024-12-06 | 53.71 | 53.41 | ↓$0.30 (-0.56%) | 53.01 | 53.89 | 8.62M |
| 2024-12-05 | 53.61 | 53.39 | ↓$0.22 (-0.41%) | 53.01 | 53.91 | 10.02M |
| 2024-12-04 | 53.62 | 53.36 | ↓$0.26 (-0.48%) | 52.76 | 53.83 | 13.23M |
| 2024-12-03 | 55.10 | 53.66 | ↓$1.44 (-2.61%) | 53.48 | 55.21 | 14.23M |
| 2024-12-02 | 55.50 | 55.04 | ↓$0.46 (-0.83%) | 54.69 | 55.62 | 10.60M |
| 2024-11-29 | 56.43 | 55.59 | ↓$0.84 (-1.49%) | 55.59 | 56.99 | 8.06M |
| 2024-11-27 | 55.20 | 55.50 | ↑$0.30 (0.54%) | 55.15 | 56.07 | 11.39M |
| 2024-11-26 | 57.65 | 54.79 | ↓$2.86 (-4.96%) | 54.73 | 58.32 | 25.82M |
| 2024-11-25 | 59.16 | 60.20 | ↑$1.04 (1.76%) | 58.90 | 61.24 | 25.34M |
| 2024-11-22 | 55.74 | 58.53 | ↑$2.79 (5.01%) | 55.65 | 58.90 | 14.59M |
| 2024-11-21 | 55.20 | 55.68 | ↑$0.48 (0.87%) | 54.73 | 55.81 | 11.33M |
| 2024-11-20 | 55.00 | 54.87 | ↓$0.13 (-0.24%) | 54.58 | 55.49 | 12.18M |
| 2024-11-19 | 55.02 | 55.11 | ↑$0.09 (0.16%) | 54.77 | 56.78 | 14.53M |
| 2024-11-18 | 57.49 | 56.25 | ↓$1.24 (-2.16%) | 55.84 | 57.52 | 12.28M |
| 2024-11-15 | 57.53 | 57.04 | ↓$0.49 (-0.85%) | 56.94 | 57.83 | 12.62M |
| 2024-11-14 | 57.79 | 57.62 | ↓$0.17 (-0.29%) | 57.17 | 59.39 | 17.75M |
| 2024-11-13 | 57.61 | 57.71 | ↑$0.10 (0.17%) | 57.54 | 58.42 | 10.05M |
| 2024-11-12 | 57.50 | 57.41 | ↓$0.09 (-0.16%) | 57.02 | 58.29 | 10.22M |
| 2024-11-11 | 56.17 | 57.66 | ↑$1.49 (2.65%) | 55.96 | 58.22 | 11.28M |
| 2024-11-08 | 55.10 | 55.58 | ↑$0.48 (0.87%) | 54.85 | 56.08 | 10.25M |
Create an account or log in to view more rows.
$GM my lotto for earnings
$GM If options never existed
what do you think this stock would be trading at?
$GM we’re fucked tomorrow boys
$GM the bulls in here
$GM ugh oh
we heatin back up
$GM Love this stock.
Light taps
$GM I blocked some bears and I liked it!
$GM i need more
$GM lol who sold
$GM not worrying