Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
General Motors Company (1GM)
General Motors Company (1GM) Historical

1GM General Motors Company

49.80

-0.015 (-0.03%)

Dec 23 2024 - Closed

Delayed by 15 minutes

1GM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	49.80	-0.02	-0.03%	49.80	49.80	49.80	1
Dec 20 2024	49.815	0.00	0.00%	49.815	49.815	49.815	0.00
Dec 19 2024	49.815	0.00	0.00%	49.815	49.815	49.815	0.00
Dec 18 2024	49.815	0.00	0.00%	49.815	49.815	49.815	0.00
Dec 17 2024	49.815	-0.15	-0.30%	49.175	49.815	49.175	61
Dec 16 2024	49.965	0.00	0.00%	49.965	49.965	49.965	0.00
Dec 13 2024	49.965	0.57	1.14%	49.965	49.965	49.965	74
Dec 12 2024	49.40	-1.92	-3.74%	49.40	49.40	49.40	10
Dec 11 2024	51.32	0.60	1.18%	51.32	51.32	51.32	1
Dec 10 2024	50.72	0.33	0.65%	50.19	50.72	50.00	19
Dec 09 2024	50.39	0.00	0.00%	50.39	50.39	50.39	0.00
Dec 06 2024	50.39	-0.44	-0.87%	50.55	50.55	50.39	7
Dec 05 2024	50.83	-1.74	-3.31%	51.10	51.10	50.83	6
Dec 04 2024	52.57	0.00	0.00%	52.57	52.57	52.57	0.00
Dec 03 2024	52.57	0.00	0.00%	52.57	52.57	52.57	0.00
Dec 02 2024	52.57	-1.05	-1.96%	53.00	53.00	52.57	233
Nov 29 2024	53.62	0.02	0.04%	53.59	53.87	53.11	460
Nov 28 2024	53.60	0.00	0.00%	53.60	53.60	53.60	0.00
Nov 27 2024	53.60	0.00	0.00%	53.60	53.60	53.60	0.00
Nov 26 2024	53.60	-3.90	-6.78%	57.50	58.21	53.60	1,147
Nov 25 2024	57.50	5.50	10.58%	57.00	57.57	56.98	335
Nov 22 2024	52.00	0.00	0.00%	52.00	52.00	52.00	0.00
Nov 21 2024	52.00	-0.69	-1.31%	52.00	52.00	51.76	90
Nov 20 2024	52.69	0.00	0.00%	52.69	52.69	52.69	0.00
Nov 19 2024	52.69	-1.82	-3.34%	52.99	52.99	52.69	258
Nov 18 2024	54.51	0.55	1.02%	54.51	54.51	54.51	7
Nov 15 2024	53.96	-0.73	-1.33%	53.96	53.96	53.96	3
Nov 14 2024	54.69	0.61	1.13%	54.69	54.69	54.69	1
Nov 13 2024	54.08	0.31	0.58%	54.16	54.16	54.08	105
Nov 12 2024	53.77	0.55	1.03%	54.25	54.25	53.77	267
Nov 11 2024	53.22	1.58	3.06%	53.08	53.22	53.08	120
Nov 08 2024	51.64	0.26	0.51%	51.64	51.64	51.64	10
Nov 07 2024	51.38	0.64	1.26%	51.85	51.85	51.07	796
Nov 06 2024	50.74	1.92	3.92%	51.65	52.50	50.06	2,539
Nov 05 2024	48.825	1.15	2.40%	47.825	48.825	47.825	26
Nov 04 2024	47.68	0.94	2.01%	47.68	47.68	47.68	110
Nov 01 2024	46.74	-0.19	-0.40%	46.595	47.15	46.595	281
Oct 31 2024	46.93	-1.62	-3.33%	46.93	46.93	46.93	15
Oct 30 2024	48.545	0.00	0.00%	48.545	48.545	48.545	0.00
Oct 29 2024	48.545	0.00	0.00%	48.545	48.545	48.545	0.00
Oct 28 2024	48.545	-0.16	-0.32%	48.62	48.625	48.545	189
Oct 25 2024	48.70	-0.32	-0.64%	48.35	48.81	48.35	700
Oct 24 2024	49.015	-0.19	-0.38%	49.045	49.045	49.015	45
Oct 23 2024	49.20	1.00	2.06%	49.74	49.87	49.20	427
Oct 22 2024	48.205	3.50	7.83%	44.055	50.61	44.055	3,398
Oct 21 2024	44.705	0.00	0.00%	44.705	44.705	44.705	0.00
Oct 18 2024	44.705	0.00	0.00%	44.705	44.705	44.705	0.00
Oct 17 2024	44.705	0.00	0.00%	44.705	44.705	44.705	0.00
Oct 16 2024	44.705	0.00	0.00%	44.705	44.705	44.705	0.00
Oct 15 2024	44.705	0.98	2.24%	44.515	44.705	44.515	52
Oct 14 2024	43.725	0.00	0.00%	43.725	43.725	43.725	0.00
Oct 11 2024	43.725	3.04	7.46%	43.725	43.725	43.725	24
Oct 10 2024	40.69	0.00	0.00%	40.69	40.69	40.69	0.00
Oct 09 2024	40.69	0.00	0.00%	40.69	40.69	40.69	0.00
Oct 08 2024	40.69	0.00	0.00%	40.69	40.69	40.69	0.00
Oct 07 2024	40.69	0.00	0.00%	40.69	40.69	40.69	0.00
Oct 04 2024	40.69	0.00	0.00%	40.69	40.69	40.69	0.00
Oct 03 2024	40.69	0.00	0.00%	40.69	40.69	40.69	0.00
Oct 02 2024	40.69	0.00	0.00%	40.69	40.69	40.69	0.00
Oct 01 2024	40.69	0.00	0.00%	40.69	40.69	40.69	0.00
Sep 30 2024	40.69	-1.12	-2.67%	40.055	40.69	39.05	439
Sep 27 2024	41.805	0.00	0.00%	41.805	41.805	41.805	0.00

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions