General Motors Company (GM) Historical Stock Data
54.87 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GM is up 0.32% a day on average. There have been 16 days where General Motors Company closed green and 14 days where GM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 55.13 | 55.39 | ↑$0.26 (0.47%) | 54.20 | 55.93 | 10.95M |
| 2024-11-06 | 54.48 | 55.05 | ↑$0.57 (1.05%) | 53.14 | 55.38 | 19.15M |
| 2024-11-05 | 51.66 | 53.70 | ↑$2.04 (3.95%) | 51.51 | 53.74 | 11.53M |
| 2024-11-04 | 50.99 | 51.80 | ↑$0.81 (1.59%) | 50.99 | 52.77 | 9.78M |
| 2024-11-01 | 51.15 | 50.96 | ↓$0.19 (-0.37%) | 50.79 | 51.78 | 10.29M |
| 2024-10-31 | 51.75 | 50.76 | ↓$0.99 (-1.91%) | 50.74 | 52.12 | 9.36M |
| 2024-10-30 | 51.50 | 51.97 | ↑$0.47 (0.91%) | 51.50 | 52.73 | 8.18M |
| 2024-10-29 | 52.13 | 51.54 | ↓$0.59 (-1.12%) | 50.97 | 52.22 | 13.81M |
| 2024-10-28 | 52.25 | 52.73 | ↑$0.48 (0.92%) | 52.05 | 52.86 | 11.50M |
| 2024-10-25 | 53.20 | 52.07 | ↓$1.13 (-2.12%) | 51.91 | 53.41 | 8.45M |
| 2024-10-24 | 53.65 | 52.72 | ↓$0.93 (-1.73%) | 52.48 | 54.30 | 11.79M |
| 2024-10-23 | 54.05 | 52.92 | ↓$1.13 (-2.09%) | 52.52 | 54.19 | 16.11M |
| 2024-10-22 | 50.02 | 53.73 | ↑$3.71 (7.42%) | 49.99 | 54.18 | 42.65M |
| 2024-10-21 | 49.26 | 48.93 | ↓$0.33 (-0.67%) | 48.63 | 49.60 | 11.48M |
| 2024-10-18 | 49.64 | 49.18 | ↓$0.46 (-0.93%) | 49.10 | 49.75 | 9.50M |
| 2024-10-17 | 49.00 | 49.38 | ↑$0.38 (0.78%) | 48.64 | 49.49 | 8.33M |
| 2024-10-16 | 48.49 | 49.01 | ↑$0.52 (1.07%) | 48.36 | 49.27 | 10.15M |
| 2024-10-15 | 48.22 | 47.85 | ↓$0.37 (-0.77%) | 47.81 | 48.91 | 12.53M |
| 2024-10-14 | 47.75 | 48.63 | ↑$0.88 (1.84%) | 47.63 | 48.77 | 6.77M |
| 2024-10-11 | 47.37 | 47.87 | ↑$0.50 (1.06%) | 47.29 | 48.25 | 9.18M |
| 2024-10-10 | 47.62 | 47.69 | ↑$0.07 (0.15%) | 47.36 | 47.96 | 9.74M |
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