GENERAL MOTORS CO.
(NYSE:GM)
42.37 USD -0.07 (-0.16%)
Delayed Price / Updated:
4:00 PM EDT, Apr 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GM -- 03/20/2024 to 04/20/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/19/2024 |
$42.96 |
$42.19 |
$42.37 |
15,514,953 |
-0.16% |
04/18/2024 |
$42.84 |
$42.01 |
$42.44 |
14,180,458 |
-0.05% |
04/17/2024 |
$43.16 |
$42.29 |
$42.46 |
10,663,227 |
-0.47% |
04/16/2024 |
$42.92 |
$42.13 |
$42.66 |
12,384,851 |
-0.07% |
04/15/2024 |
$43.98 |
$42.52 |
$42.69 |
13,499,490 |
-0.91% |
04/12/2024 |
$43.58 |
$42.65 |
$43.08 |
11,903,835 |
-1.73% |
04/11/2024 |
$43.99 |
$43.19 |
$43.84 |
19,562,960 |
-0.23% |
04/10/2024 |
$44.55 |
$43.51 |
$43.94 |
11,636,153 |
-1.77% |
04/09/2024 |
$44.87 |
$44.07 |
$44.73 |
8,794,403 |
+0.88% |
04/08/2024 |
$44.85 |
$44.28 |
$44.34 |
8,249,449 |
+0.25% |
04/05/2024 |
$44.31 |
$43.46 |
$44.23 |
11,210,400 |
+1.26% |
04/04/2024 |
$46.04 |
$43.62 |
$43.68 |
16,988,628 |
-3.30% |
04/03/2024 |
$45.42 |
$44.64 |
$45.17 |
14,377,133 |
+0.62% |
04/02/2024 |
$45.26 |
$44.59 |
$44.89 |
13,061,879 |
-1.12% |
04/01/2024 |
$45.73 |
$44.98 |
$45.40 |
11,008,265 |
+0.11% |
03/28/2024 |
$45.54 |
$44.60 |
$45.35 |
14,766,376 |
+1.70% |
03/27/2024 |
$44.81 |
$44.05 |
$44.59 |
22,172,122 |
+1.34% |
03/26/2024 |
$44.57 |
$43.43 |
$44.00 |
15,961,253 |
+1.03% |
03/25/2024 |
$43.96 |
$43.06 |
$43.55 |
14,644,724 |
+1.14% |
03/22/2024 |
$43.66 |
$43.00 |
$43.06 |
9,393,825 |
+1.63% |