Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

General Motors Company (GM)

Compare
47.03
+0.35
+(0.75%)
At close: March 31 at 4:00:02 PM EDT
47.01
-0.02
(-0.04%)
Pre-Market: 5:18:27 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 31, 202545.6647.2745.6147.0347.0315,877,600
Mar 28, 202546.9147.1445.8146.6846.6818,820,100
Mar 27, 202546.9948.4046.2647.2047.2035,799,000
Mar 26, 202552.6953.2950.6550.9550.9520,510,100
Mar 25, 202551.5052.7651.5052.5952.5914,836,200
Mar 24, 202550.7651.8950.4651.4651.4616,024,400
Mar 21, 202548.9850.0448.7449.8049.8037,624,900
Mar 20, 202548.8149.9848.7549.4449.4412,906,900
Mar 19, 202548.8350.2148.7049.7949.7913,291,600
Mar 18, 202549.3549.8348.1948.6748.6719,265,400
Mar 17, 202548.5149.2748.2849.0049.0014,102,400
Mar 14, 202547.7948.7547.6448.3448.3414,143,900
Mar 13, 202547.7749.2746.8747.1147.1114,189,900
Mar 12, 202548.5048.7446.9347.9047.9010,041,800
Mar 11, 202548.0048.8246.0348.2848.2821,879,900
Mar 10, 202546.8148.1846.7748.0848.0821,621,600
Mar 7, 2025 0.12 Dividend
Mar 7, 202547.7847.8246.0447.4447.4413,824,400
Mar 6, 202547.7748.3346.3947.2047.0814,332,000
Mar 5, 202546.7049.0746.2348.4848.3627,954,200
Mar 4, 202546.4246.4244.4145.2245.1120,786,800
Mar 3, 202549.9850.5046.7447.3847.2616,880,500
Feb 28, 202547.5249.4947.1349.1349.0121,380,500
Feb 27, 202547.8048.9347.5647.6347.5114,881,100
Feb 26, 202548.9150.1948.1648.4648.3417,082,000
Feb 25, 202546.7247.0245.6946.7146.597,903,500
Feb 24, 202546.6746.9146.0446.5746.458,127,100
Feb 21, 202547.9348.0945.9346.2946.176,775,700
Feb 20, 202547.7947.9146.7647.8947.775,801,800
Feb 19, 202547.7347.9747.2247.8047.686,836,000
Feb 18, 202548.7048.7147.6048.1348.016,967,300
Feb 14, 202548.3948.6847.9248.3748.255,630,000
Feb 13, 202548.1448.6347.3547.8947.777,748,300
Feb 12, 202546.4247.9946.2647.6947.5710,572,400
Feb 11, 202546.3646.8446.2646.7046.587,058,500
Feb 10, 202547.4047.6046.4446.5746.459,017,200
Feb 7, 202547.6948.3247.2147.3947.279,608,500
Feb 6, 202547.9948.3947.4447.9347.819,218,400
Feb 5, 202548.7148.7947.7447.8147.6910,719,400
Feb 4, 202547.1748.9447.1148.5748.459,746,700
Feb 3, 202546.5049.2346.3747.9047.7828,555,900
Jan 31, 202549.6751.7349.1849.4649.3320,578,700
Jan 30, 202550.4550.9947.7649.5049.3716,443,200
Jan 29, 202550.2850.6149.1249.7849.6515,123,000
Jan 28, 202550.9850.9848.7250.0449.9133,776,700
Jan 27, 202554.2655.0654.0854.9254.7812,075,400
Jan 24, 202554.1954.6053.7153.9153.776,619,600
Jan 23, 202553.0454.3552.7454.2254.087,452,900
Jan 22, 202553.3353.4552.4352.7652.637,778,100
Jan 21, 202551.7954.0651.2953.8953.7512,962,100
Jan 17, 202551.9352.1950.7350.9750.849,620,000
Jan 16, 202551.6652.0251.1651.8451.716,415,400
Jan 15, 202552.2052.9551.6251.7051.577,518,900
Jan 14, 202550.4351.4250.2050.9450.817,170,100
Jan 13, 202549.0450.1049.0249.9349.807,950,900
Jan 10, 202550.7850.8449.7649.8549.727,847,700
Jan 8, 202551.7551.7550.3151.0050.877,243,700
Jan 7, 202553.7053.7051.9251.9851.859,093,300
Jan 6, 202552.7654.4052.2553.5353.399,728,200
Jan 3, 202551.5051.9650.4651.7751.648,949,900
Jan 2, 202553.3253.4751.0251.3751.2410,167,700
Dec 31, 202453.8954.2252.9553.2753.134,734,400
Dec 30, 202453.7454.1052.9353.6653.527,246,800
Dec 27, 202453.8154.8653.7654.2854.145,884,400
Dec 26, 202453.3754.3853.1454.1854.046,071,900
Dec 24, 202452.7053.6352.5253.5153.374,541,100
Dec 23, 202451.4952.5951.3652.5652.437,553,100
Dec 20, 202450.0952.1450.0751.8151.6823,917,800
Dec 19, 202450.6251.3450.2950.3450.2111,211,900
Dec 18, 202451.2651.8649.9649.9949.8613,565,000
Dec 17, 202451.5951.9351.1351.1551.0211,201,600
Dec 16, 202452.0552.6251.2852.2452.1111,688,400
Dec 13, 202452.2552.8251.9052.5352.408,849,300
Dec 12, 202452.4052.6951.9452.3052.179,454,900
Dec 11, 202453.2553.4551.3052.0451.9112,609,100
Dec 10, 202453.7753.7752.3452.7452.617,722,000
Dec 9, 202454.0054.4652.6652.7152.587,959,600
Dec 6, 2024 0.12 Dividend
Dec 6, 202453.7153.9053.0153.4153.278,625,900
Dec 5, 202453.6153.9153.0153.3953.1310,017,900
Dec 4, 202453.6253.8352.7653.3653.1013,225,700
Dec 3, 202455.1055.2153.4853.6653.4014,234,800
Dec 2, 202455.5055.6254.6955.0454.7810,602,600
Nov 29, 202456.4356.9955.5955.5955.328,064,700
Nov 27, 202455.2056.0755.1555.5055.2311,386,800
Nov 26, 202457.6558.3254.7354.7954.5325,817,300
Nov 25, 202459.1661.2458.9060.2059.9125,347,300
Nov 22, 202455.7458.9055.6558.5358.2514,591,700
Nov 21, 202455.2055.8154.7355.6855.4111,326,700
Nov 20, 202455.0055.4954.5854.8754.6112,183,700
Nov 19, 202455.0256.7854.7755.1154.8514,530,600
Nov 18, 202457.4957.5255.8456.2555.9812,277,800
Nov 15, 202457.5357.8356.9457.0456.7712,625,000
Nov 14, 202457.7959.3957.1757.6257.3417,750,200
Nov 13, 202457.6158.4257.5457.7157.4310,048,600
Nov 12, 202457.5058.2957.0257.4157.1410,219,700
Nov 11, 202456.1758.2255.9657.6657.3811,276,500
Nov 8, 202455.1056.0854.8555.5855.3110,247,500
Nov 7, 202455.1355.9354.2055.3955.1210,964,800
Nov 6, 202454.4855.3853.1455.0554.7919,150,100
Nov 5, 202451.6653.7451.5153.7053.4411,534,000
Nov 4, 202450.9952.7750.9951.8051.559,778,500
Nov 1, 202451.1551.7850.7950.9650.7210,289,500
Oct 31, 202451.7552.1250.7450.7650.529,364,600
Oct 30, 202451.5052.7351.5051.9751.728,179,600
Oct 29, 202452.1352.2250.9751.5451.2913,807,600
Oct 28, 202452.2552.8652.0552.7352.4811,504,900
Oct 25, 202453.2053.4151.9152.0751.828,445,100
Oct 24, 202453.6554.3052.4852.7252.4711,800,700
Oct 23, 202454.0554.1952.5252.9252.6716,109,800
Oct 22, 202450.0254.1849.9953.7353.4742,657,700
Oct 21, 202449.2649.6048.6348.9348.7011,492,100
Oct 18, 202449.6449.7549.1049.1848.949,500,100
Oct 17, 202449.0049.4948.6449.3849.148,333,600
Oct 16, 202448.4949.2748.3649.0148.7810,152,800
Oct 15, 202448.2248.9147.8147.8547.6212,532,100
Oct 14, 202447.7548.7747.6348.6348.406,773,900
Oct 11, 202447.3748.2547.2947.8747.649,181,000
Oct 10, 202447.6247.9647.3647.6947.469,740,100
Oct 9, 202446.0447.9845.6747.9347.7017,185,700
Oct 8, 202446.0747.3545.7746.0145.7916,608,400
Oct 7, 202445.4246.1245.2645.9845.7611,276,700
Oct 4, 202445.8146.1545.5045.6845.4611,428,900
Oct 3, 202444.4245.0344.0644.9844.769,409,900
Oct 2, 202444.7845.5444.7344.8244.6110,730,100
Oct 1, 202445.1545.4844.3844.8844.6715,157,200
Sep 30, 202444.9245.9044.4744.8444.6320,251,000
Sep 27, 202446.3747.0745.9946.4846.2613,298,600
Sep 26, 202445.7246.1245.4545.8145.5911,892,100
Sep 25, 202445.9546.4444.9845.7345.5122,910,600
Sep 24, 202448.4648.7747.5848.0747.849,501,000
Sep 23, 202447.6048.2846.9848.0447.8114,181,200
Sep 20, 202448.2449.0047.9048.8848.6518,091,600
Sep 19, 202449.4949.8648.2048.6248.3913,490,200
Sep 18, 202447.7249.5547.7048.6648.4314,533,800
Sep 17, 202447.3648.1847.0847.5247.298,941,600
Sep 16, 202446.4547.6946.4546.8746.659,928,000
Sep 13, 202446.3147.0546.1746.3046.088,986,300
Sep 12, 202444.6946.6244.6246.1245.9014,599,900
Sep 11, 202444.6944.8943.8044.6744.4615,847,700
Sep 10, 202445.9846.5144.2344.8244.6118,918,200
Sep 9, 202447.3347.8947.0547.4047.1711,374,300
Sep 6, 2024 0.12 Dividend
Sep 6, 202448.0748.6547.0147.1446.9116,080,900
Sep 5, 202448.6849.0747.9048.1547.8014,888,500
Sep 4, 202448.6749.2848.1948.4548.108,293,300
Sep 3, 202449.1549.8648.1248.4148.0614,946,800
Aug 30, 202449.6949.8649.1149.7849.4215,736,900
Aug 29, 202449.4949.8249.1149.4749.118,448,600
Aug 28, 202449.0049.4548.8449.0548.697,397,300
Aug 27, 202448.5649.4648.5649.2548.8910,256,500
Aug 26, 202448.8749.1748.6448.7548.408,800,700
Aug 23, 202447.3148.6347.1948.5748.2212,918,100
Aug 22, 202446.6946.9746.3846.4646.126,629,400
Aug 21, 202446.2546.9246.2546.5646.2211,897,000
Aug 20, 202445.7046.4745.6745.9845.659,188,700
Aug 19, 202445.4545.9345.1845.7645.439,598,100
Aug 16, 202444.7545.4344.6545.3244.9910,592,600
Aug 15, 202444.7745.1944.6244.8644.5312,913,900
Aug 14, 202443.6243.9543.4543.6143.2910,772,200
Aug 13, 202443.0643.3542.5243.3243.0110,304,300
Aug 12, 202443.3443.6042.7442.9942.689,336,100
Aug 9, 202442.6044.1142.4643.4843.1614,119,700
Aug 8, 202441.0942.9841.0942.7342.4217,717,900
Aug 7, 202441.2341.5140.5240.6540.3511,245,300
Aug 6, 202440.0241.1539.7840.6140.3114,702,000
Aug 5, 202439.4040.3038.9639.9539.6623,849,400
Aug 2, 202442.3842.4240.9941.1740.8721,627,000
Aug 1, 202444.6745.1543.1243.3743.0515,919,000
Jul 31, 202444.3145.0843.6744.3244.0014,112,000
Jul 30, 202444.1544.9744.1544.2343.9112,171,700
Jul 29, 202444.1344.2743.6644.1543.8312,521,500
Jul 26, 202444.2844.5543.6644.1243.8018,411,100
Jul 25, 202445.6745.7744.1144.1343.8127,256,400
Jul 24, 202445.2946.6045.1246.4946.1521,134,900
Jul 23, 202449.3449.5045.8346.3846.0441,152,100
Jul 22, 202448.4649.7048.2649.5649.2017,064,700
Jul 19, 202449.5449.5648.1648.3047.9516,931,000
Jul 18, 202450.0050.5049.1749.6549.2912,268,000
Jul 17, 202449.4049.9749.1449.9049.549,158,500
Jul 16, 202449.3249.9948.8149.7749.4110,192,500
Jul 15, 202449.5050.0049.1649.3048.9411,073,400
Jul 12, 202448.0249.3547.9149.0148.6516,289,600
Jul 11, 202446.9048.0046.8347.9347.5816,676,900
Jul 10, 202446.5146.7746.3646.5346.196,711,700
Jul 9, 202446.4546.8446.1946.2645.929,657,500
Jul 8, 202446.8047.4846.2246.5546.2110,868,900
Jul 5, 202446.6247.0946.1946.5246.1811,452,700
Jul 3, 202446.9847.0746.2846.7146.375,440,700
Jul 2, 202446.4047.0846.3746.9546.6111,338,300
Jul 1, 202446.5247.1746.2946.6846.3410,825,100
Jun 28, 202446.0346.6645.9746.4646.1215,020,200
Jun 27, 202445.6946.0545.3045.5845.2510,409,800
Jun 26, 202445.9046.1345.5245.7745.4413,055,900
Jun 25, 202448.0048.1045.9346.4146.0718,067,100
Jun 24, 202447.7748.6947.7748.1147.7646,697,700
Jun 21, 202447.7847.8647.0547.7247.3716,737,300
Jun 20, 202447.3147.9547.2647.7747.4210,118,000
Jun 18, 202447.2948.0447.2847.4447.109,691,100
Jun 17, 202446.7847.5346.7147.4047.069,720,600
Jun 14, 202447.1447.3945.9346.7746.4314,716,500
Jun 13, 202448.6248.7247.3947.6547.3019,451,700
Jun 12, 202448.8449.3548.6348.8648.5114,222,200
Jun 11, 202448.2648.9547.6848.2147.8621,187,000
Jun 10, 202445.6947.7645.6447.5747.2218,578,800
Jun 7, 2024 0.12 Dividend
Jun 7, 202445.3546.0845.2045.7245.3910,811,700
Jun 6, 202445.5845.9845.4345.6145.1610,169,800
Jun 5, 202445.5545.6944.8245.6245.1724,724,900
Jun 4, 202445.3245.7745.0445.2644.819,505,400
Jun 3, 202444.9645.9644.9645.7445.2915,698,500
May 31, 202443.2145.0243.0044.9944.5532,674,600
May 30, 202442.8143.4842.6243.4142.989,268,700
May 29, 202442.6242.7542.2742.6442.2213,262,300
May 28, 202443.7043.7742.8043.0942.6613,749,200
May 24, 202444.0744.3243.8744.1143.677,372,400
May 23, 202443.9744.0643.3843.7343.3010,643,700
May 22, 202444.6044.6443.7343.9743.5411,874,500
May 21, 202444.9745.1844.5644.9244.489,911,000
May 20, 202445.7545.9145.0745.1144.669,070,700
May 17, 202446.0746.0845.5945.7645.3111,412,800
May 16, 202445.3846.1045.3745.8745.4211,335,900
May 15, 202445.5045.6445.0745.4945.0411,054,700
May 14, 202445.5045.7944.7545.0344.5910,894,300
May 13, 202445.5645.9845.0845.1744.7213,826,400
May 10, 202445.5845.6345.0545.2144.767,917,800
May 9, 202444.9845.6644.8045.3644.919,349,800
May 8, 202444.8545.4044.5845.0544.617,568,500
May 7, 202445.1945.8445.1745.2844.839,135,900
May 6, 202445.1045.5444.9645.0644.6110,301,600
May 3, 202445.0345.5544.5144.8644.4210,046,000
May 2, 202444.9045.1544.5744.6744.2313,214,900
May 1, 202444.5045.2044.3844.4744.0313,986,800
Apr 30, 202445.2145.4244.2644.5344.0915,951,300
Apr 29, 202446.0046.1545.5446.0445.5910,550,300
Apr 26, 202445.6046.1745.4145.8445.3912,153,300
Apr 25, 202444.6745.8544.4945.6245.1714,912,500
Apr 24, 202445.3145.3144.6245.0844.6315,013,900
Apr 23, 202445.8945.9644.3745.1044.6528,767,300
Apr 22, 202442.6843.5642.2143.2142.7821,315,100
Apr 19, 202442.5142.9642.1942.3741.9515,469,300
Apr 18, 202442.7742.8442.0142.4442.0214,180,500
Apr 17, 202442.9143.1642.2942.4642.0410,663,300
Apr 16, 202442.4942.9242.1342.6642.2412,384,900
Apr 15, 202443.7343.9842.5242.6942.2713,499,600
Apr 12, 202443.5043.5842.6543.0842.6511,901,500
Apr 11, 202443.9043.9943.1943.8443.4119,563,000
Apr 10, 202443.9044.5543.5143.9443.5111,636,400
Apr 9, 202444.5844.8744.0744.7344.298,794,800
Apr 8, 202444.4344.8544.2844.3443.908,250,400
Apr 5, 202443.7244.3143.4644.2343.7911,209,800
Apr 4, 202445.7146.0443.6243.6843.2516,988,600
Apr 3, 202444.6745.4244.6445.1744.7214,377,100
Apr 2, 202444.9745.2644.5944.8944.4513,061,900
Apr 1, 202445.1345.7344.9845.4044.9511,008,300

Related Tickers

F Ford Motor Company
10.03
+3.19%
 
STLA Stellantis N.V.
11.21
-1.06%
 
TM Toyota Motor Corporation
176.53
-1.42%
 
RIVN Rivian Automotive, Inc.
12.45
+0.32%
 
TSLA Tesla, Inc.
259.16
-1.67%
 
NIO NIO Inc.
3.8100
+1.60%
 
HMC Honda Motor Co., Ltd.
27.13
-0.48%
 
RACE Ferrari N.V.
427.88
-0.43%
 
LCID Lucid Group, Inc.
2.4200
+4.31%
 
BYDDY BYD Company Limited
101.33
-0.13%