NYSE:GM
General Motors Stock Price (Quote)
$44.86
+0.190 (+0.425%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.01 | $46.17 | Friday, 3rd May 2024 GM stock ended at $44.86. This is 0.425% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.34% from a day low at $44.51 to a day high of $45.55. |
| 90 days | $37.60 | $46.17 | |
| 52 weeks | $26.30 | $46.17 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $45.03 | $45.55 | $44.51 | $44.86 | 9 622 849 |
| May 02, 2024 | $44.90 | $45.15 | $44.57 | $44.67 | 12 560 693 |
| May 01, 2024 | $44.50 | $45.20 | $44.38 | $44.47 | 12 957 168 |
| Apr 30, 2024 | $45.21 | $45.42 | $44.26 | $44.53 | 15 493 773 |
| Apr 29, 2024 | $46.00 | $46.15 | $45.54 | $46.04 | 10 297 786 |
| Apr 26, 2024 | $45.60 | $46.17 | $45.41 | $45.84 | 11 803 646 |
| Apr 25, 2024 | $44.67 | $45.85 | $44.49 | $45.62 | 14 401 732 |
| Apr 24, 2024 | $45.31 | $45.31 | $44.62 | $45.08 | 14 038 567 |
| Apr 23, 2024 | $45.89 | $45.95 | $44.37 | $45.10 | 28 423 944 |
| Apr 22, 2024 | $42.68 | $43.56 | $42.21 | $43.21 | 17 627 500 |
| Apr 19, 2024 | $42.51 | $42.96 | $42.19 | $42.37 | 12 677 474 |
| Apr 18, 2024 | $42.77 | $42.84 | $42.01 | $42.44 | 14 047 075 |
| Apr 17, 2024 | $42.91 | $43.16 | $42.29 | $42.46 | 10 238 987 |
| Apr 16, 2024 | $42.49 | $42.92 | $42.13 | $42.66 | 12 150 437 |
| Apr 15, 2024 | $43.73 | $43.98 | $42.52 | $42.69 | 10 324 403 |
| Apr 12, 2024 | $43.50 | $43.58 | $42.65 | $43.08 | 11 228 187 |
| Apr 11, 2024 | $43.90 | $43.99 | $43.19 | $43.84 | 15 371 156 |
| Apr 10, 2024 | $43.90 | $44.55 | $43.51 | $43.94 | 11 331 099 |
| Apr 09, 2024 | $44.58 | $44.86 | $44.07 | $44.73 | 7 660 380 |
| Apr 08, 2024 | $44.43 | $44.85 | $44.28 | $44.34 | 7 332 307 |
| Apr 05, 2024 | $43.72 | $44.31 | $43.46 | $44.23 | 11 176 600 |
| Apr 04, 2024 | $45.71 | $46.04 | $43.62 | $43.68 | 14 728 853 |
| Apr 03, 2024 | $44.67 | $45.42 | $44.67 | $45.17 | 11 961 419 |
| Apr 02, 2024 | $44.97 | $45.26 | $44.60 | $44.89 | 11 287 965 |
| Apr 01, 2024 | $45.13 | $45.73 | $44.98 | $45.40 | 10 727 225 |
