Get the Stockscreener App
53.70
3.67%
1.90
After Hours:
53.84
0.14
+0.26%
Overview
News
Price History
Option Chain
Financials
Why GM Down?
Discussions
Forecast
Dividend History
General Motors Company Stock (GM) Price History
The historical daily chart and data for General Motors Company stock (GM), show that the latest closing stock price as of November 05, 2024, is $53.70.
- General Motors Company all-time high stock price is $67.21, occurred on January 05, 2022.
- The lowest General Motors Company stock price recorded was $14.32 on March 18, 2020. Since then, General Motors Company's stock price has risen over 274.87% to $53.70 now.
- The 52-week high stock price for GM is $54.30, representing a 1.11% increase from the current share price, occurred on October 24, 2024.
- The 52-week low stock price for GM is $26.30, indicating a -51.02% decrease from the current share price, occurred on November 10, 2023.
- The closing price of General Motors Company (GM) stock in the beginning of 2023 was $61.18. The stock closed the year at $33.64, a loss of over -45.01% for the year.
The table below shows more information about GM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $53.74 | $51.51 | $2.23 | 11,440,088.0 | +3.67% |
| Nov 04, 2024 | $52.77 | $50.99 | $1.78 | 9,737,906.0 | +1.65% |
| Nov 01, 2024 | $51.78 | $50.79 | $0.99 | 10,189,307.0 | +0.39% |
| Oct 31, 2024 | $52.12 | $50.73 | $1.38 | 9,142,800.0 | -2.33% |
| Oct 30, 2024 | $52.73 | $51.50 | $1.23 | 8,055,473.0 | +0.83% |
| Oct 29, 2024 | $52.22 | $50.97 | $1.25 | 13,781,693.0 | -2.26% |
| Oct 28, 2024 | $52.85 | $52.05 | $0.805 | 10,820,324.0 | +1.27% |
| Oct 25, 2024 | $53.41 | $51.91 | $1.50 | 8,551,575.0 | -1.23% |
| Oct 24, 2024 | $54.30 | $52.48 | $1.82 | 11,754,066.0 | -0.38% |
| Oct 23, 2024 | $54.19 | $52.52 | $1.67 | 16,032,655.0 | -1.51% |
| Oct 22, 2024 | $54.17 | $49.99 | $4.18 | 42,605,261.0 | +9.81% |
| Oct 21, 2024 | $49.60 | $48.63 | $0.97 | 11,395,025.0 | -0.51% |
| Oct 18, 2024 | $49.75 | $49.09 | $0.655 | 7,528,824.0 | -0.41% |
| Oct 17, 2024 | $49.48 | $48.64 | $0.845 | 8,247,730.0 | +0.75% |
| Oct 16, 2024 | $49.27 | $48.36 | $0.905 | 9,999,196.0 | +2.42% |
| Oct 15, 2024 | $48.91 | $47.81 | $1.09 | 11,353,839.0 | -1.60% |
| Oct 14, 2024 | $48.77 | $47.63 | $1.13 | 6,697,936.0 | +1.59% |
| Oct 11, 2024 | $48.25 | $47.29 | $0.958 | 9,122,243.0 | +0.38% |
| Oct 10, 2024 | $47.96 | $47.36 | $0.60 | 9,371,363.0 | -0.50% |
| Oct 09, 2024 | $47.98 | $45.67 | $2.30 | 13,946,527.0 | +4.17% |
| Oct 08, 2024 | $47.35 | $45.77 | $1.58 | 16,245,946.0 | +0.07% |
General Motors Company Stock (GM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of General Motors Company stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of General Motors Company stock price history provides a foundation for understanding how the company's stock has evolved over time.
General Motors Company Stock (GM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $53.74 | $50.79 | $2.95 | 42,807,389.0 | +5.79% |
| Oct, 2024 | $54.30 | $44.06 | $10.23 | 282,001,409.0 | +13.20% |
| Sep, 2024 | $49.86 | $43.80 | $6.06 | 261,782,459.0 | -9.92% |
| Aug, 2024 | $49.86 | $38.96 | $10.90 | 261,912,511.0 | +12.32% |
| Jul, 2024 | $50.50 | $43.66 | $6.84 | 313,945,649.0 | -4.61% |
| Jun, 2024 | $49.35 | $44.81 | $4.54 | 278,439,270.0 | +3.27% |
| May, 2024 | $46.09 | $42.27 | $3.82 | 249,755,296.0 | +1.03% |
| Apr, 2024 | $46.16 | $42.01 | $4.16 | 305,144,031.0 | -1.81% |
| Mar, 2024 | $45.53 | $38.95 | $6.59 | 377,285,472.0 | +10.66% |
| Feb, 2024 | $41.34 | $37.60 | $3.73 | 324,246,052.0 | +5.62% |
| Jan, 2024 | $39.75 | $34.32 | $5.43 | 420,034,343.0 | +8.02% |
General Motors Company Stock (GM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.62 | $31.52 | $5.10 | 419,684,174.0 | +13.67% |
| Nov, 2023 | $32.29 | $26.30 | $5.99 | 444,893,237.0 | +12.06% |
| Oct, 2023 | $33.06 | $26.78 | $6.28 | 390,136,449.0 | -14.47% |
| Sep, 2023 | $34.60 | $31.97 | $2.63 | 233,198,071.0 | -1.61% |
| Aug, 2023 | $38.36 | $32.05 | $6.31 | 279,926,641.0 | -12.67% |
| Jul, 2023 | $41.04 | $37.11 | $3.93 | 278,943,035.0 | -0.49% |
| Jun, 2023 | $38.86 | $32.13 | $6.73 | 287,072,649.0 | +18.98% |
| May, 2023 | $34.28 | $31.50 | $2.78 | 298,103,415.0 | -1.91% |
| Apr, 2023 | $36.81 | $31.84 | $4.98 | 271,361,899.0 | -9.92% |
| Mar, 2023 | $41.35 | $32.98 | $8.37 | 336,026,558.0 | -5.32% |
| Feb, 2023 | $43.63 | $38.46 | $5.17 | 297,855,611.0 | -1.48% |
| Jan, 2023 | $39.73 | $33.40 | $6.33 | 327,639,027.0 | +16.88% |
General Motors Company Stock (GM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $41.38 | $32.52 | $8.87 | 254,856,355.0 | -17.06% |
| Nov, 2022 | $41.58 | $37.47 | $4.10 | 285,044,543.0 | +3.34% |
| Oct, 2022 | $39.66 | $31.11 | $8.55 | 316,676,098.0 | +22.31% |
| Sep, 2022 | $42.36 | $32.05 | $10.31 | 332,659,774.0 | -16.02% |
| Aug, 2022 | $41.09 | $35.59 | $5.50 | 317,715,534.0 | +5.38% |
| Jul, 2022 | $36.44 | $30.33 | $6.11 | 276,182,697.0 | +14.17% |
| Jun, 2022 | $39.64 | $30.65 | $8.99 | 310,827,297.0 | -17.89% |
| May, 2022 | $41.24 | $34.31 | $6.93 | 392,931,064.0 | +2.03% |
| Apr, 2022 | $44.45 | $37.31 | $7.14 | 363,059,112.0 | -13.33% |
| Mar, 2022 | $46.74 | $39.75 | $6.99 | 402,906,171.0 | -6.38% |
| Feb, 2022 | $55.55 | $43.91 | $11.64 | 384,854,697.0 | -11.40% |
| Jan, 2022 | $67.21 | $49.24 | $17.97 | 466,195,940.0 | -10.06% |
0.10%
7.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):