Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
General Motors Company logo
GM
General Motors Company
20:00:03
79.29 $
0.0000 (%0.00)
Previous Close: 79.58
Day Low₺78.94
Day High₺80.95
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GM: General Motors Company Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 30.5208
CLOSE 30.4817

Low

LOW 14.33

High

HIGH 46.71
DATEOPENHIGHLOWCLOSE
01/02/20203737.3836.5537.38
01/03/202036.7336.9236.1136.32
01/06/202035.9536.1835.835.84
01/07/202035.7535.8434.7435.15
01/08/202035.0435.234.4134.65
01/09/202034.9935.134.5335.08
01/10/202035.1536.4534.5134.65
01/13/202034.693534.4934.98
01/14/20203535.3534.9635.15
01/15/20203535.3234.8935.15
01/16/202035.2135.5835.1535.55
01/17/202035.5735.7335.4135.6
01/21/202035.3635.5534.9634.99
01/22/202035.1335.3534.8634.91
01/23/202034.7734.9934.0134.88
01/24/202034.934.9934.0134.31
01/27/202033.6333.7633.1733.41
01/28/202033.5733.8633.3433.64
01/29/202033.834.0433.5933.6
01/30/202033.433.4532.9733.33
01/31/202033.2533.4933.1433.39
02/03/202033.5634.3433.5233.72
02/04/202034.3534.8234.234.37
02/05/202034.935.4534.1935.03
02/06/202035.0535.134.2534.33
02/07/202034.0834.1633.4233.63
02/10/202033.9934.333.6734.25
02/11/202034.3435.2634.0735.01
02/12/202035.3335.7935.1335.49
02/13/202035.2135.5335.1635.29
02/14/202035.335.3934.4234.76
02/18/202034.2534.7433.9634.41
02/19/202034.5335.134.5234.92
02/20/202034.6635.434.5935.29
02/21/202034.9935.0834.4134.65
02/24/202033.6433.7532.7933.09
02/25/202033.2533.2831.431.75
02/26/202032.132.6131.8932
02/27/202031.331.9230.5530.71
02/28/202029.7830.529.3330.5
03/02/202030.5231.4529.7431.42
03/03/202031.532.330.2630.52
03/04/20203131.5730.3631.53
03/05/202030.5430.7730.0130.1
03/06/202029.2129.5428.4528.69
03/09/20202626.1224.1524.69
03/10/202025.9827.1424.5927.12
03/11/20202626.6225.7626
03/12/202023.624.3522.523.04
03/13/202024.625.3322.924.71
03/16/202021.5122.412121
03/17/202021.3121.5819.520.32
03/18/202018.8319.0514.3316.8
03/19/202016.3418.991517.71
03/20/202018.4218.9617.6818.14
03/23/202018.0118.5617.2317.6
03/24/202019.3221.6718.621.11
03/25/20202323.152121.49
03/26/202021.6422.9721.0622.56
03/27/202021.3721.9620.7421.38
03/30/202022.3122.4820.6321.32
03/31/202020.9722.2120.5520.78
04/01/202019.520.1718.9919.26
04/02/202019.119.6917.7918.19
04/03/202018.418.7817.8518.04
04/06/202019.119.7618.5519.55
04/07/202021.2722.2120.7121.3
04/08/202021.7423.621.4723.13
04/09/202024.1624.9923.5824.06
04/13/202024.0424.122.7223.01
04/14/202023.623.7722.6722.98
04/15/202021.9222.2721.4721.66
04/16/202021.6421.6520.5620.87
04/17/202021.9222.5421.8322.48
04/20/202021.7222.6421.4422.38
04/21/202021.2721.8920.9821.24
04/22/202021.6521.7821.0721.3
04/23/202021.5522.0621.4521.52
04/24/202021.7122.2421.5421.95
04/27/202021.5222.5721.1422.45
04/28/202023.1823.422.122.18
04/29/202022.7524.5722.6823.78
04/30/202023.4423.4422.2522.29
05/01/202021.6521.7620.820.9
05/04/202020.4520.8820.1220.75
05/05/202021.2521.9721.1221.26
05/06/202023.0523.6521.8321.89
05/07/202022.1822.9822.0322.44
05/08/202023.072423.0523.93
05/11/202023.2523.3922.5922.8
05/12/202022.9923.2722.5522.56
05/13/202022.4422.4521.1321.46
05/14/202020.6622.3420.4922.31
05/15/202021.9722.6821.8322.63
05/18/20202425.212424.81
05/19/202024.7525.724.2924.69
05/20/202025.3125.8925.2225.48
05/21/202025.2926.0225.2125.8
05/22/202025.9926.2325.2225.98
05/26/202027.8227.8927.2527.4
05/27/202028.5328.8326.9127.79
05/28/202027.8627.9426.626.68
05/29/202026.3526.5725.6925.88
06/01/202025.9927.2225.9126.94
06/02/202027.3227.6226.9527.41
06/03/202028.4229.1328.2529.07
06/04/202028.8629.4428.5229.16
06/05/20203131.1529.8130.61
06/08/202031.2231.6630.630.68
06/09/202029.430.2228.7129.86
06/10/202029.829.8428.4228.75
06/11/202026.6227.826.2926.5
06/12/202028.7228.9627.0727.96
06/15/202026.6128.126.5727.77
06/16/202029.1129.1827.4827.78
06/17/202027.7828.0527.1327.16
06/18/202026.927.5526.7127.09
06/19/202027.7427.8326.3326.59
06/22/202026.626.6425.8526.37
06/23/202026.7526.8526.2326.25
06/24/202025.8525.9825.0125.28
06/25/20202525.2924.5425.23
06/26/20202525.1124.2524.46
06/29/202024.7125.3524.4825.3
06/30/202025.0925.624.7425.3
07/01/202025.325.9424.9324.96
07/02/202025.6225.8525.0825.24
07/06/202025.9626.0425.4325.73
07/07/202025.5925.6325.0625.13
07/08/202025.1925.2624.6724.94
07/09/202024.7624.8323.3323.42
07/10/202023.5524.423.3324.39
07/13/202024.6525.1924.3724.86
07/14/202024.825.8524.6725.64
07/15/202026.3227.0326.1326.88
07/16/202026.3527.1926.2626.85
07/17/202026.992726.2526.45
07/20/202026.2126.5425.7726.01
07/21/202026.1726.4825.9726.15
07/22/202025.8726.525.826.3
07/23/202026.4427.3326.3326.76
07/24/202026.626.8826.1126.25
07/27/202025.8825.9225.3125.7
07/28/202025.7826.7525.6926.33
07/29/202027.0427.0524.9325.89
07/30/202025.1325.4625.0225.2
07/31/202025.1225.1524.4424.89
08/03/202025.0625.7724.8225.64
08/04/202025.8726.0325.5125.8
08/05/202026.226.3525.8826.33
08/06/202026.1727.1926.1526.62
08/07/202026.4826.8126.1726.72
08/10/202026.9128.0626.8627.98
08/11/202028.4729.3528.4428.52
08/12/202028.9929.7527.7828.03
08/13/202027.7328.2227.527.55
08/14/202027.2928.1327.1527.86
08/17/202028.630.7828.4330.01
08/18/202030.5531.1229.7929.84
08/19/202029.6530.0329.0829.22
08/20/202028.729.1728.6428.83
08/21/202028.7428.9528.4328.56
08/24/202029.2830.7628.9930.31
08/25/202030.430.7329.4829.69
08/26/202029.7829.8329.1229.48
08/27/202029.630.2429.5229.69
08/28/202029.8630.2329.6430.02
08/31/202030.0230.1929.6129.63
09/01/202029.5329.8529.3429.79
09/02/202029.8531.0929.830.96
09/03/202030.9331.5229.1329.48
09/04/202029.9330.3729.3630
09/08/202031.7233.3331.0532.38
09/09/202032.1132.7531.7331.95
09/10/202031.8231.8830.1430.17
09/11/202030.330.5729.8730.46
09/14/202030.7231.5630.5431.18
09/15/202031.3633.1430.8331.58
09/16/202032.6832.7931.7431.79
09/17/202031.3131.9530.9531.92
09/18/202031.8532.0531.3631.5
09/21/202030.330.4229.1630
09/22/202029.8530.3629.3329.44
09/23/202029.4929.9929.229.34
09/24/202029.0529.5928.2429.11
09/25/202028.8629.2228.5629
09/28/202029.8230.0429.3829.44
09/29/202029.2729.428.528.74
09/30/202028.8929.8228.8929.59
10/01/202029.5230.5129.1530.38
10/02/202029.6530.929.5930.46
10/05/202030.8531.2930.830.96
10/06/202031.2731.4530.330.4
10/07/202030.8531.7630.8131.62
10/08/202031.932.6431.832.21
10/09/202032.332.6832.0232.16
10/12/202032.3632.6732.1232.21
10/13/202032.1332.2831.4731.87
10/14/202032.0832.2431.5331.67
10/15/202030.9932.6930.9532.59
10/16/202032.8833.4732.6833.45
10/19/202033.533.8733.0533.35
10/20/202033.9636.3733.7735.6
10/21/202036.136.2835.1335.77
10/22/202035.937.4335.8837.41
10/23/202037.4938.0336.7836.83
10/26/202036.2736.4335.235.82
10/27/202035.5535.8534.7534.89
10/28/202033.7334.6333.5534.09
10/29/202034.5135.6634.3634.89
10/30/202034.4635.0333.9634.53
11/02/202035.1235.3834.3834.55
11/03/202035.135.9934.8935.35
11/04/202035.3135.7734.2335.24
11/05/202036.937.2535.3437.14
11/06/202037.538.1437.0137.47
11/09/202038.7239.7238.6338.96
11/10/202039.7541.5939.5641.08
11/11/202041.2941.7740.1140.56
11/12/202040.1140.2438.8139.32
11/13/202039.6941.3239.641.19
11/16/202041.7742.1540.9242.13
11/17/202041.8542.5441.1441.98
11/18/202042.1944.1342.0642.72
11/19/202042.6143.1942.1842.82
11/20/202042.8143.3242.3743.04
11/23/202043.9645.1643.5644.77
11/24/202045.9146.7145.0746.46
11/25/202045.6146.0644.6445.46
11/27/202045.3545.5944.7545.06
11/30/202044.9645.3243.6243.84
12/01/202044.7845.454444.68
12/02/20204444.643.6744.58
12/03/202044.7944.8743.9644.09
12/04/202044.444.7444.1344.4
12/07/202044.444.443.5844.31
12/08/202043.7244.1843.4243.8
12/09/202044.1344.5543.9144.43
12/10/202043.8343.8842.4642.87
12/11/202042.4842.6841.6241.92
12/14/202042.4942.5441.4241.62
12/15/202041.9942.1641.3141.66
12/16/202041.7941.8740.8141.42
12/17/202041.7142.0341.4342.03
12/18/202042.0242.0540.5941.01
12/21/202040.2641.540.0641.21
12/22/202041.3541.440.5540.9
12/23/202041.1842.8941.142.45
12/24/202042.0642.241.2141.58
12/28/20204242.1941.6341.66
12/29/202041.8942.1341.3741.57
12/30/202041.6542.241.5741.84
12/31/202041.7641.841.241.64