Get the Stockscreener App
45.84
0.48%
+0.22
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 April 26, 2024, is $45.84.
- 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 220.00% to $45.84 now.
- The 52-week high stock price for GM is $46.16, representing a 0.71% increase from the current share price, occurred on April 26, 2024.
- The 52-week low stock price for GM is $26.30, indicating a -42.63% 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $46.16 | $45.41 | $0.755 | 11,888,932.0 | +0.48% |
| Apr 25, 2024 | $45.85 | $44.49 | $1.36 | 14,463,250.0 | +1.20% |
| Apr 24, 2024 | $45.31 | $44.62 | $0.69 | 14,117,677.0 | -0.04% |
| Apr 23, 2024 | $45.96 | $44.37 | $1.59 | 28,594,709.0 | +4.37% |
| Apr 22, 2024 | $43.56 | $42.20 | $1.36 | 21,064,094.0 | +1.98% |
| Apr 19, 2024 | $42.96 | $42.19 | $0.775 | 14,656,830.0 | -0.16% |
| Apr 18, 2024 | $42.84 | $42.01 | $0.825 | 14,069,714.0 | -0.05% |
| Apr 17, 2024 | $43.16 | $42.29 | $0.8695 | 10,260,381.0 | -0.47% |
| Apr 16, 2024 | $42.92 | $42.13 | $0.79 | 12,225,077.0 | -0.07% |
| Apr 15, 2024 | $43.98 | $42.52 | $1.46 | 13,459,868.0 | -0.91% |
| Apr 12, 2024 | $43.58 | $42.65 | $0.935 | 11,569,734.0 | -1.73% |
| Apr 11, 2024 | $43.99 | $43.19 | $0.80 | 19,555,735.0 | -0.23% |
| Apr 10, 2024 | $44.55 | $43.51 | $1.04 | 11,630,818.0 | -1.77% |
| Apr 09, 2024 | $44.87 | $44.07 | $0.795 | 8,792,413.0 | +0.86% |
| Apr 08, 2024 | $44.85 | $44.28 | $0.5697 | 7,332,327.0 | +0.27% |
| Apr 05, 2024 | $44.30 | $43.46 | $0.845 | 11,203,670.0 | +1.26% |
| Apr 04, 2024 | $46.04 | $43.62 | $2.42 | 16,636,875.0 | -3.30% |
| Apr 03, 2024 | $45.42 | $44.64 | $0.78 | 13,537,441.0 | +0.62% |
| Apr 02, 2024 | $45.26 | $44.59 | $0.67 | 13,055,032.0 | -1.12% |
| Apr 01, 2024 | $45.73 | $44.98 | $0.75 | 11,000,230.0 | +0.11% |
| Mar 28, 2024 | $45.53 | $44.60 | $0.935 | 14,604,997.0 | +1.70% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $46.16 | $42.01 | $4.16 | 291,003,739.0 | +1.08% |
| 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% |
1.92%
0.59%
Cap:
|
Volume (24h):