The closing price for General Motors (GM) last year was $53.27, on December 31. It was up 51% for the year. The latest price is $46.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $53.89 | $54.22 | $52.95 | $53.27 | 4,734,400 |
December 30 2024 | $53.74 | $54.10 | $52.93 | $53.66 | 7,246,800 |
December 27 2024 | $53.81 | $54.86 | $53.76 | $54.28 | 5,884,400 |
December 26 2024 | $53.37 | $54.38 | $53.14 | $54.18 | 6,071,900 |
December 24 2024 | $52.70 | $53.63 | $52.52 | $53.51 | 4,541,100 |
December 23 2024 | $51.49 | $52.59 | $51.36 | $52.56 | 7,553,100 |
December 20 2024 | $50.09 | $52.14 | $50.07 | $51.81 | 23,917,800 |
December 19 2024 | $50.62 | $51.34 | $50.29 | $50.34 | 11,211,900 |
December 18 2024 | $51.26 | $51.86 | $49.96 | $49.99 | 13,565,000 |
December 17 2024 | $51.59 | $51.93 | $51.13 | $51.15 | 11,201,600 |
December 16 2024 | $52.05 | $52.62 | $51.28 | $52.24 | 11,688,400 |
December 13 2024 | $52.25 | $52.82 | $51.90 | $52.53 | 8,849,300 |
December 12 2024 | $52.40 | $52.69 | $51.94 | $52.30 | 9,454,900 |
December 11 2024 | $53.25 | $53.45 | $51.30 | $52.04 | 12,609,100 |
December 10 2024 | $53.77 | $53.77 | $52.34 | $52.74 | 7,722,000 |
December 09 2024 | $54.00 | $54.46 | $52.66 | $52.71 | 7,959,600 |
December 06 2024 | $53.71 | $53.90 | $53.01 | $53.41 | 8,625,900 |
December 05 2024 | $53.49 | $53.79 | $52.89 | $53.27 | 10,017,900 |
December 04 2024 | $53.50 | $53.71 | $52.64 | $53.24 | 13,225,700 |
December 03 2024 | $54.98 | $55.09 | $53.36 | $53.54 | 14,234,800 |
December 02 2024 | $55.38 | $55.50 | $54.57 | $54.92 | 10,602,600 |
November 29 2024 | $56.30 | $56.86 | $55.47 | $55.47 | 8,064,700 |
November 27 2024 | $55.08 | $55.94 | $55.03 | $55.38 | 11,386,800 |
November 26 2024 | $57.52 | $58.19 | $54.61 | $54.67 | 25,817,300 |
November 25 2024 | $59.03 | $61.10 | $58.77 | $60.06 | 25,347,300 |
Daily pricing data for General Motors dates back to 11/17/2010, and may be incomplete.
