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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 45.69
CLOSE 45.7387

Low

LOW 34.32

High

HIGH 61.24
DATEOPENHIGHLOWCLOSE
01/02/202435.6436.6335.4436.05
01/03/202435.5135.6234.735.27
01/04/202435.6635.9835.2835.49
01/05/202435.5136.6135.4435.99
01/08/202435.8336.8535.8236.7
01/09/202436.3536.7336.1936.54
01/10/202436.5736.6235.9936.31
01/11/202436.1136.2535.6135.86
01/12/202435.6736.1235.235.26
01/16/202434.7335.5834.6235.39
01/17/202434.8335.2134.7335.01
01/18/202435.335.3634.3234.58
01/19/202434.5935.6634.3435.51
01/22/202435.5536.0535.2835.32
01/23/202435.6235.7634.9435.23
01/24/202435.2935.634.5634.7
01/25/202434.9635.2634.7135.16
01/26/202435.1635.5535.0435.18
01/29/202435.235.6134.9335.39
01/30/202438.3538.9637.438.15
01/31/202438.239.7538.1338.8
02/01/202439.1839.3138.5338.87
02/02/202438.5339.1938.2938.91
02/05/202438.5338.6937.6837.79
02/06/202437.638.6737.638.03
02/07/202438.5439.1238.138.72
02/08/202438.8438.9438.4238.65
02/09/202438.6238.9838.4538.56
02/12/202438.5439.5338.5139.28
02/13/202438.838.9437.8338.31
02/14/202438.5838.7538.0538.37
02/15/202438.6739.5138.6438.99
02/16/202438.839.0638.6238.7
02/20/202438.3539.1738.1339.01
02/21/202438.9639.8238.9639.49
02/22/202439.5539.839.1639.34
02/23/202439.3639.9539.3239.63
02/26/202439.6440.7339.639.79
02/27/202440.2340.639.8540.18
02/28/202440.0641.0840.0540.63
02/29/202440.7741.3440.6440.98
03/01/202440.8141.840.440.99
03/04/20244141.5240.7640.93
03/05/202440.740.8940.1340.65
03/06/202440.6540.7439.8340.15
03/07/202440.1740.3239.2639.35
03/08/202439.3540.1539.3139.5
03/11/202439.2839.8139.2239.53
03/12/202439.5839.6238.9639.21
03/13/202439.4640.4739.3440.26
03/14/202440.1840.3438.9539.38
03/15/202439.2740.8239.2740.69
03/18/202440.8940.9240.3340.82
03/19/202440.9241.6840.7241.51
03/20/202441.4242.8941.3642.85
03/21/202442.9243.5942.8443.42
03/22/202443.343.664343.06
03/25/202443.0643.9643.0643.55
03/26/202443.6944.5743.4344
03/27/202444.0644.8144.0544.59
03/28/202444.6345.5444.645.35
04/01/202445.1345.7344.9845.4
04/02/202444.9745.2644.5944.89
04/03/202444.6745.4244.6445.17
04/04/202445.7146.0443.6243.68
04/05/202443.7244.3143.4644.23
04/08/202444.4344.8544.2844.34
04/09/202444.5844.8744.0744.73
04/10/202443.944.5543.5143.94
04/11/202443.943.9943.1943.84
04/12/202443.543.5842.6543.08
04/15/202443.7343.9842.5242.69
04/16/202442.4942.9242.1342.66
04/17/202442.9143.1642.2942.46
04/18/202442.7742.8442.0142.44
04/19/202442.5142.9642.1942.37
04/22/202442.6843.5642.2143.21
04/23/202445.8945.9644.3745.1
04/24/202445.3145.3144.6245.08
04/25/202444.6745.8544.4945.62
04/26/202445.646.1745.4145.84
04/29/20244646.1545.5446.04
04/30/202445.2145.4244.2644.53
05/01/202444.545.244.3844.47
05/02/202444.945.1544.5744.67
05/03/202445.0345.5544.5144.86
05/06/202445.145.5444.9645.06
05/07/202445.1945.8445.1745.28
05/08/202444.8545.444.5845.05
05/09/202444.9845.6644.845.36
05/10/202445.5845.6345.0545.21
05/13/202445.5645.9845.0845.17
05/14/202445.545.7944.7545.03
05/15/202445.545.6445.0745.49
05/16/202445.3846.145.3745.87
05/17/202446.0746.0845.5945.76
05/20/202445.7545.9145.0745.11
05/21/202444.9745.1844.5644.92
05/22/202444.644.6443.7343.97
05/23/202443.9744.0643.3843.73
05/24/202444.0744.3243.8744.11
05/28/202443.743.7742.843.09
05/29/202442.6242.7542.2742.64
05/30/202442.8143.4842.6243.41
05/31/202443.2145.024344.99
06/03/202444.9645.9644.9645.74
06/04/202445.3245.7745.0445.26
06/05/202445.5545.6944.8245.62
06/06/202445.5845.9845.4345.61
06/07/202445.3546.0845.245.72
06/10/202445.6947.7645.6447.57
06/11/202448.2648.9547.6848.21
06/12/202448.8449.3548.6348.86
06/13/202448.6248.7247.3947.65
06/14/202447.1447.3945.9346.77
06/17/202446.7847.5346.7147.4
06/18/202447.2948.0447.2847.44
06/20/202447.3147.9547.2647.77
06/21/202447.7847.8647.0547.72
06/24/202447.7748.6947.7748.11
06/25/20244848.145.9346.41
06/26/202445.946.1345.5245.77
06/27/202445.6946.0545.345.58
06/28/202446.0346.6645.9746.46
07/01/202446.5247.1746.2946.68
07/02/202446.447.0846.3746.95
07/03/202446.9847.0746.2846.71
07/05/202446.6247.0946.1946.52
07/08/202446.847.4846.2246.55
07/09/202446.4546.8446.1946.26
07/10/202446.5146.7746.3646.53
07/11/202446.94846.8347.93
07/12/202448.0249.3547.9149.01
07/15/202449.55049.1649.3
07/16/202449.3249.9948.8149.77
07/17/202449.449.9749.1449.9
07/18/20245050.549.1749.65
07/19/202449.5449.5648.1648.3
07/22/202448.4649.748.2649.56
07/23/202449.3449.545.8346.38
07/24/202445.2946.645.1246.49
07/25/202445.6745.7744.1144.13
07/26/202444.2844.5543.6644.12
07/29/202444.1344.2743.6644.15
07/30/202444.1544.9744.1544.23
07/31/202444.3145.0843.6744.32
08/01/202444.6745.1543.1243.37
08/02/202442.3842.4240.9941.17
08/05/202439.440.338.9639.95
08/06/202440.0241.1539.7840.61
08/07/202441.2341.5140.5240.65
08/08/202441.0942.9841.0942.73
08/09/202442.644.1142.4643.48
08/12/202443.3443.642.7442.99
08/13/202443.0643.3542.5243.32
08/14/202443.6243.9543.4543.61
08/15/202444.7745.1944.6244.86
08/16/202444.7545.4344.6545.32
08/19/202445.4545.9345.1845.76
08/20/202445.746.4745.6745.98
08/21/202446.2546.9246.2546.56
08/22/202446.6946.9746.3846.46
08/23/202447.3148.6347.1948.57
08/26/202448.8749.1748.6448.75
08/27/202448.5649.4648.5649.25
08/28/20244949.4548.8449.05
08/29/202449.4949.8249.1149.47
08/30/202449.6949.8649.1149.78
09/03/202449.1549.8648.1248.41
09/04/202448.6749.2848.1948.45
09/05/202448.6849.0747.948.15
09/06/202448.0748.6547.0147.14
09/09/202447.3347.8947.0547.4
09/10/202445.9846.5144.2344.82
09/11/202444.6944.8943.844.67
09/12/202444.6946.6244.6246.12
09/13/202446.3147.0546.1746.3
09/16/202446.4547.6946.4546.87
09/17/202447.3648.1847.0847.52
09/18/202447.7249.5547.748.66
09/19/202449.4949.8648.248.62
09/20/202448.244947.948.88
09/23/202447.648.2846.9848.04
09/24/202448.4648.7747.5848.07
09/25/202445.9546.4444.9845.73
09/26/202445.7246.1245.4545.81
09/27/202446.3747.0745.9946.48
09/30/202444.9245.944.4744.84
10/01/202445.1545.4844.3844.88
10/02/202444.7845.5444.7344.82
10/03/202444.4245.0344.0644.98
10/04/202445.8146.1545.545.68
10/07/202445.4246.1245.2645.98
10/08/202446.0747.3545.7746.01
10/09/202446.0447.9845.6747.93
10/10/202447.6247.9647.3647.69
10/11/202447.3748.2547.2947.87
10/14/202447.7548.7747.6348.63
10/15/202448.2248.9147.8147.85
10/16/202448.4949.2748.3649.01
10/17/20244949.4948.6449.38
10/18/202449.6449.7549.149.18
10/21/202449.2649.648.6348.93
10/22/202450.0254.1849.9953.73
10/23/202454.0554.1952.5252.92
10/24/202453.6554.352.4852.72
10/25/202453.253.4151.9152.07
10/28/202452.2552.8652.0552.73
10/29/202452.1352.2250.9751.54
10/30/202451.552.7351.551.97
10/31/202451.7552.1250.7450.76
11/01/202451.1551.7850.7950.96
11/04/202450.9952.7750.9951.8
11/05/202451.6653.7451.5153.7
11/06/202454.4855.3853.1455.05
11/07/202455.1355.9354.255.39
11/08/202455.156.0854.8555.58
11/11/202456.1758.2255.9657.66
11/12/202457.558.2957.0257.41
11/13/202457.6158.4257.5457.71
11/14/202457.7959.3957.1757.62
11/15/202457.5357.8356.9457.04
11/18/202457.4957.5255.8456.25
11/19/202455.0256.7854.7755.11
11/20/20245555.4954.5854.87
11/21/202455.255.8154.7355.68
11/22/202455.7458.955.6558.53
11/25/202459.1661.2458.960.2
11/26/202457.6558.3254.7354.79
11/27/202455.256.0755.1555.5
11/29/202456.4356.9955.5955.59
12/02/202455.555.6254.6955.04
12/03/202455.155.2153.4853.66
12/04/202453.6253.8352.7653.36
12/05/202453.6153.9153.0153.39
12/06/202453.7153.953.0153.41
12/09/20245454.4652.6652.71
12/10/202453.7753.7752.3452.74
12/11/202453.2553.4551.352.04
12/12/202452.452.6951.9452.3
12/13/202452.2552.8251.952.53
12/16/202452.0552.6251.2852.24
12/17/202451.5951.9351.1351.15
12/18/202451.2651.8649.9649.99
12/19/202450.6251.3450.2950.34
12/20/202450.0952.1450.0751.81
12/23/202451.4952.5951.3652.56
12/24/202452.753.6352.5253.51
12/26/202453.3754.3853.1454.18
12/27/202453.8154.8653.7654.28
12/30/202453.7454.152.9353.66
12/31/202453.8954.2252.9553.27