The closing price for General Motors (GM) between November 1, 2021 and November 30, 2024 is $58.53, on Friday. It is up 9.2% in that time. The latest price is $58.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of November 18 2024 | $57.49 | $58.90 | $54.58 | $58.53 | 64,910,441 |
Week of November 11 2024 | $56.17 | $59.39 | $55.96 | $57.04 | 61,919,899 |
Week of November 04 2024 | $50.99 | $56.08 | $50.99 | $55.58 | 61,675,076 |
Week of October 28 2024 | $52.25 | $52.86 | $50.74 | $50.96 | 53,146,229 |
Week of October 21 2024 | $49.26 | $54.30 | $48.63 | $52.07 | 90,505,439 |
Week of October 14 2024 | $47.75 | $49.75 | $47.63 | $49.18 | 47,292,694 |
Week of October 07 2024 | $45.42 | $48.25 | $45.26 | $47.87 | 63,991,940 |
Week of September 30 2024 | $44.92 | $46.15 | $44.06 | $45.68 | 66,981,585 |
Week of September 23 2024 | $47.60 | $48.77 | $44.98 | $46.48 | 71,783,385 |
Week of September 16 2024 | $46.45 | $49.86 | $46.45 | $48.88 | 64,985,146 |
Week of September 09 2024 | $47.33 | $47.89 | $43.80 | $46.30 | 69,726,423 |
Week of September 02 2024 | $49.03 | $49.74 | $47.01 | $47.14 | 54,203,572 |
Week of August 26 2024 | $48.75 | $49.74 | $48.44 | $49.66 | 50,640,029 |
Week of August 19 2024 | $45.34 | $48.51 | $45.07 | $48.45 | 50,231,273 |
Week of August 12 2024 | $43.23 | $45.32 | $42.41 | $45.21 | 53,919,360 |
Week of August 05 2024 | $39.30 | $44.00 | $38.86 | $43.37 | 81,634,241 |
Week of July 29 2024 | $44.02 | $45.04 | $40.88 | $41.07 | 76,351,280 |
Week of July 22 2024 | $48.34 | $49.58 | $43.55 | $44.01 | 125,019,220 |
Week of July 15 2024 | $49.38 | $50.37 | $48.04 | $48.18 | 59,623,422 |
Week of July 08 2024 | $46.68 | $49.23 | $46.07 | $48.89 | 60,221,070 |
Week of July 01 2024 | $46.40 | $47.05 | $46.07 | $46.40 | 39,056,714 |
Week of June 24 2024 | $47.65 | $48.57 | $45.19 | $46.34 | 103,250,929 |
Week of June 17 2024 | $46.66 | $47.92 | $46.59 | $47.60 | 46,266,961 |
Week of June 10 2024 | $45.58 | $49.23 | $45.53 | $46.65 | 88,156,250 |
Week of June 03 2024 | $44.73 | $45.97 | $44.59 | $45.61 | 70,910,295 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.
