Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 42.44 | -0.02 | -0.05% | 42.77 | 42.835 | 42.01 | 14,179,056 |
| Apr 17 2024 | 42.46 | -0.20 | -0.47% | 42.91 | 43.16 | 42.2905 | 10,664,375 |
| Apr 16 2024 | 42.66 | -0.03 | -0.07% | 42.49 | 42.92 | 42.13 | 12,384,286 |
| Apr 15 2024 | 42.69 | -0.39 | -0.91% | 43.73 | 43.98 | 42.52 | 13,498,491 |
| Apr 12 2024 | 43.08 | -0.76 | -1.73% | 43.50 | 43.58 | 42.645 | 11,902,928 |
| Apr 11 2024 | 43.84 | -0.10 | -0.23% | 44.08 | 44.08 | 43.19 | 19,560,509 |
| Apr 10 2024 | 43.94 | -0.79 | -1.77% | 43.90 | 44.55 | 43.51 | 11,633,210 |
| Apr 09 2024 | 44.73 | 0.39 | 0.88% | 44.58 | 44.865 | 44.07 | 8,793,842 |
| Apr 08 2024 | 44.34 | 0.11 | 0.25% | 44.41 | 44.85 | 44.2803 | 8,248,613 |
| Apr 05 2024 | 44.23 | 0.55 | 1.26% | 43.72 | 44.305 | 43.46 | 11,209,908 |
| Apr 04 2024 | 43.68 | -1.49 | -3.30% | 45.60 | 46.04 | 43.62 | 16,979,854 |
| Apr 03 2024 | 45.17 | 0.28 | 0.62% | 44.56 | 45.42 | 44.56 | 14,375,935 |
| Apr 02 2024 | 44.89 | -0.51 | -1.12% | 44.97 | 45.26 | 44.59 | 13,057,416 |
| Apr 01 2024 | 45.40 | 0.05 | 0.11% | 45.13 | 45.73 | 44.98 | 11,008,971 |
| Mar 28 2024 | 45.35 | 0.76 | 1.70% | 44.63 | 45.535 | 44.58 | 14,763,700 |
| Mar 27 2024 | 44.59 | 0.59 | 1.34% | 44.15 | 44.81 | 44.05 | 22,146,601 |
| Mar 26 2024 | 44.00 | 0.45 | 1.03% | 43.69 | 44.57 | 43.425 | 15,960,153 |
| Mar 25 2024 | 43.55 | 0.49 | 1.14% | 43.05 | 43.96 | 43.05 | 14,643,661 |
| Mar 22 2024 | 43.06 | -0.36 | -0.83% | 43.28 | 43.655 | 43.00 | 9,391,953 |
| Mar 21 2024 | 43.42 | 0.57 | 1.33% | 42.92 | 43.59 | 42.84 | 15,250,227 |
| Mar 20 2024 | 42.85 | 1.34 | 3.23% | 41.42 | 42.89 | 41.36 | 16,874,365 |
| Mar 19 2024 | 41.51 | 0.69 | 1.69% | 40.93 | 41.68 | 40.72 | 15,934,569 |
| Mar 18 2024 | 40.82 | 0.13 | 0.32% | 40.89 | 40.925 | 40.33 | 16,122,728 |
| Mar 15 2024 | 40.69 | 1.31 | 3.33% | 39.27 | 40.82 | 39.27 | 82,750,747 |
| Mar 14 2024 | 39.38 | -0.88 | -2.19% | 40.21 | 40.34 | 38.945 | 18,012,007 |
| Mar 13 2024 | 40.26 | 1.05 | 2.68% | 39.46 | 40.47 | 39.34 | 19,080,472 |
| Mar 12 2024 | 39.21 | -0.32 | -0.81% | 39.58 | 39.62 | 38.96 | 16,940,073 |
| Mar 11 2024 | 39.53 | 0.03 | 0.08% | 39.28 | 39.81 | 39.22 | 11,657,571 |
| Mar 08 2024 | 39.50 | 0.15 | 0.38% | 39.35 | 40.145 | 39.31 | 12,920,836 |
| Mar 07 2024 | 39.35 | -0.80 | -1.99% | 40.17 | 40.3199 | 39.255 | 15,422,214 |
| Mar 06 2024 | 40.15 | -0.50 | -1.23% | 40.65 | 40.7388 | 39.8303 | 15,500,631 |
| Mar 05 2024 | 40.65 | -0.28 | -0.68% | 40.70 | 40.885 | 40.13 | 18,912,684 |
| Mar 04 2024 | 40.93 | -0.06 | -0.15% | 41.00 | 41.52 | 40.76 | 14,700,210 |
| Mar 01 2024 | 40.99 | 0.01 | 0.02% | 40.84 | 41.80 | 40.395 | 13,076,078 |
| Feb 29 2024 | 40.98 | 0.35 | 0.86% | 40.77 | 41.335 | 40.635 | 18,004,735 |
| Feb 28 2024 | 40.63 | 0.45 | 1.12% | 40.06 | 41.08 | 40.05 | 15,690,474 |
| Feb 27 2024 | 40.18 | 0.39 | 0.98% | 40.23 | 40.60 | 39.85 | 11,511,276 |
| Feb 26 2024 | 39.79 | 0.16 | 0.40% | 39.63 | 40.73 | 39.60 | 16,606,948 |
| Feb 23 2024 | 39.63 | 0.29 | 0.74% | 39.36 | 39.95 | 39.32 | 15,192,595 |
| Feb 22 2024 | 39.34 | -0.15 | -0.38% | 39.55 | 39.80 | 39.16 | 11,432,840 |
| Feb 21 2024 | 39.49 | 0.48 | 1.23% | 38.96 | 39.82 | 38.96 | 15,977,261 |
| Feb 20 2024 | 39.01 | 0.31 | 0.80% | 38.35 | 39.17 | 38.125 | 16,969,675 |
| Feb 16 2024 | 38.70 | -0.29 | -0.74% | 38.80 | 39.055 | 38.62 | 12,373,221 |
| Feb 15 2024 | 38.99 | 0.62 | 1.62% | 38.67 | 39.51 | 38.64 | 15,684,094 |
| Feb 14 2024 | 38.37 | 0.06 | 0.16% | 38.58 | 38.75 | 38.05 | 13,273,552 |
| Feb 13 2024 | 38.31 | -0.97 | -2.47% | 38.80 | 38.94 | 37.83 | 18,977,854 |
| Feb 12 2024 | 39.28 | 0.72 | 1.87% | 38.54 | 39.535 | 38.51 | 18,111,053 |
| Feb 09 2024 | 38.56 | -0.09 | -0.23% | 38.62 | 38.975 | 38.45 | 13,063,242 |
| Feb 08 2024 | 38.65 | -0.07 | -0.18% | 38.84 | 38.94 | 38.42 | 15,861,445 |
| Feb 07 2024 | 38.72 | 0.69 | 1.81% | 38.54 | 39.12 | 38.10 | 19,091,757 |
| Feb 06 2024 | 38.03 | 0.24 | 0.64% | 37.60 | 38.6699 | 37.60 | 16,281,224 |
| Feb 05 2024 | 37.79 | -1.12 | -2.88% | 38.59 | 38.69 | 37.68 | 19,716,466 |
| Feb 02 2024 | 38.91 | 0.04 | 0.10% | 38.53 | 39.19 | 38.29 | 19,816,946 |
| Feb 01 2024 | 38.87 | 0.07 | 0.18% | 39.18 | 39.31 | 38.53 | 21,332,108 |
| Jan 31 2024 | 38.80 | 0.65 | 1.70% | 38.21 | 39.75 | 38.13 | 34,200,430 |
| Jan 30 2024 | 38.15 | 2.76 | 7.80% | 38.352 | 38.96 | 37.40 | 57,953,103 |
| Jan 29 2024 | 35.39 | 0.21 | 0.60% | 35.20 | 35.61 | 34.93 | 24,047,526 |
| Jan 26 2024 | 35.18 | 0.02 | 0.06% | 35.16 | 35.545 | 35.04 | 14,181,942 |
| Jan 25 2024 | 35.16 | 0.46 | 1.33% | 34.96 | 35.26 | 34.71 | 21,512,567 |
| Jan 24 2024 | 34.70 | -0.53 | -1.50% | 35.29 | 35.595 | 34.56 | 15,467,226 |
| Jan 23 2024 | 35.23 | -0.09 | -0.25% | 35.50 | 35.76 | 34.94 | 17,318,191 |
| Jan 22 2024 | 35.32 | -0.19 | -0.54% | 35.47 | 36.05 | 35.28 | 15,108,867 |
