GENERAL MOTORS CO. (NYSE:GM)
48.62 USD 
-0.04 (-0.08%)
Delayed Price / Updated:
4:00 PM EDT, Sep 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for GM -- 08/20/2024 to 09/20/2024
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 09/19/2024 | $49.86 | $48.20 | $48.62 | 13,490,203 | -0.08%  |
| 09/18/2024 | $49.55 | $47.70 | $48.66 | 14,533,769 | +2.40%  |
| 09/17/2024 | $48.18 | $47.08 | $47.52 | 8,941,604 | +1.39% |
| 09/16/2024 | $47.69 | $46.45 | $46.87 | 9,928,011 | +1.23% |
| 09/13/2024 | $47.05 | $46.17 | $46.30 | 8,986,253 | +0.39% |
| 09/12/2024 | $46.62 | $44.62 | $46.12 | 14,599,890 | +3.25% |
| 09/11/2024 | $44.89 | $43.80 | $44.67 | 15,847,733 | -0.33% |
| 09/10/2024 | $46.51 | $44.23 | $44.82 | 18,918,240 | -5.44% |
| 09/09/2024 | $47.89 | $47.05 | $47.40 | 11,374,312 | +0.55% |
| 09/06/2024 | $48.65 | $47.01 | $47.14 | 16,080,931 | -2.10% |
| 09/05/2024 | $49.07 | $47.90 | $48.15 | 14,888,725 | -0.62% |
| 09/04/2024 | $49.28 | $48.19 | $48.45 | 8,293,312 | +0.08% |
| 09/03/2024 | $49.86 | $48.12 | $48.41 | 14,946,809 | -2.75% |
| 08/30/2024 | $49.86 | $49.11 | $49.78 | 15,736,896 | +0.63% |
| 08/29/2024 | $49.82 | $49.11 | $49.47 | 8,448,588 | +0.86% |
| 08/28/2024 | $49.45 | $48.84 | $49.05 | 7,397,330 | -0.41% |
| 08/27/2024 | $49.46 | $48.56 | $49.25 | 10,256,487 | +1.03% |
| 08/26/2024 | $49.17 | $48.64 | $48.75 | 8,800,721 | +0.37% |
| 08/23/2024 | $48.63 | $47.19 | $48.57 | 12,918,085 | +4.54% |
| 08/22/2024 | $46.97 | $46.38 | $46.46 | 6,629,375 | -4.44% |
1
/
2