GM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 27 2025 | 3.21 | 0.03 | 0.94% | 3.15 | 3.23 | 3.15 | 5,504 |
Feb 26 2025 | 3.18 | -0.02 | -0.63% | 3.20 | 3.24 | 3.18 | 12,055 |
Feb 25 2025 | 3.20 | 0.00 | 0.00% | 3.18 | 3.27 | 3.18 | 9,100 |
Feb 24 2025 | 3.20 | 0.02 | 0.63% | 3.20 | 3.24 | 3.18 | 69,511 |
Feb 21 2025 | 3.18 | 0.00 | 0.00% | 3.18 | 3.27 | 3.16 | 79,006 |
Feb 20 2025 | 3.18 | 0.03 | 0.95% | 3.14 | 3.18 | 3.14 | 52,661 |
Feb 19 2025 | 3.15 | -0.03 | -0.94% | 3.20 | 3.20 | 3.11 | 6,335 |
Feb 18 2025 | 3.18 | 0.00 | 0.00% | 3.20 | 3.20 | 3.18 | 2,661 |
Feb 17 2025 | 3.18 | 0.00 | 0.00% | 3.17 | 3.18 | 3.11 | 3,831 |
Feb 14 2025 | 3.18 | 0.00 | 0.00% | 3.18 | 3.18 | 3.18 | 6,000 |
Feb 13 2025 | 3.18 | -0.04 | -1.24% | 3.24 | 3.24 | 3.16 | 28,261 |
Feb 12 2025 | 3.22 | -0.02 | -0.62% | 3.22 | 3.24 | 3.18 | 26,528 |
Feb 11 2025 | 3.24 | 0.00 | 0.00% | 3.27 | 3.27 | 3.15 | 18,613 |
Feb 10 2025 | 3.24 | 0.05 | 1.57% | 3.19 | 3.27 | 3.18 | 55,938 |
Feb 07 2025 | 3.19 | 0.01 | 0.31% | 3.18 | 3.19 | 3.14 | 9,809 |
Feb 06 2025 | 3.18 | 0.03 | 0.95% | 3.17 | 3.18 | 3.13 | 18,305 |
Feb 05 2025 | 3.15 | 0.00 | 0.00% | 3.17 | 3.17 | 3.07 | 41,716 |
Feb 04 2025 | 3.15 | 0.22 | 7.51% | 3.00 | 3.15 | 3.00 | 29,162 |
Feb 03 2025 | 2.93 | -0.06 | -2.01% | 3.00 | 3.05 | 2.90 | 41,434 |
Jan 31 2025 | 2.99 | 0.12 | 4.18% | 2.87 | 2.99 | 2.85 | 74,813 |
Jan 30 2025 | 2.87 | 0.09 | 3.24% | 2.82 | 2.89 | 2.76 | 21,093 |
Jan 29 2025 | 2.78 | 0.00 | 0.00% | 2.84 | 2.88 | 2.78 | 46,915 |
Jan 28 2025 | 2.78 | 0.01 | 0.36% | 2.78 | 2.88 | 2.76 | 189,631 |
Jan 27 2025 | 2.77 | 0.19 | 7.36% | 2.60 | 2.77 | 2.60 | 51,413 |
Jan 24 2025 | 2.58 | 0.13 | 5.31% | 2.49 | 2.59 | 2.49 | 22,550 |
Jan 23 2025 | 2.45 | -0.04 | -1.61% | 2.49 | 2.49 | 2.45 | 5,360 |
Jan 22 2025 | 2.49 | 0.00 | 0.00% | 2.49 | 2.50 | 2.49 | 18,703 |
Jan 21 2025 | 2.49 | 0.00 | 0.00% | 2.49 | 2.49 | 2.49 | 3,000 |
Jan 20 2025 | 2.49 | -0.01 | -0.40% | 2.50 | 2.50 | 2.49 | 16,035 |
Jan 17 2025 | 2.50 | -0.04 | -1.57% | 2.49 | 2.50 | 2.45 | 5,356 |
Jan 16 2025 | 2.54 | 0.09 | 3.67% | 2.50 | 2.54 | 2.50 | 6,800 |
Jan 15 2025 | 2.45 | -0.03 | -1.21% | 2.45 | 2.45 | 2.45 | 6,600 |
Jan 14 2025 | 2.48 | 0.05 | 2.06% | 2.48 | 2.48 | 2.48 | 7 |
Jan 13 2025 | 2.43 | 0.00 | 0.00% | 2.44 | 2.44 | 2.42 | 3,367 |
Jan 10 2025 | 2.43 | -0.08 | -3.19% | 2.44 | 2.48 | 2.43 | 4,803 |
Jan 09 2025 | 2.51 | -0.04 | -1.57% | 2.47 | 2.51 | 2.46 | 6,200 |
Jan 08 2025 | 2.55 | 0.03 | 1.19% | 2.52 | 2.55 | 2.47 | 3,777 |
Jan 07 2025 | 2.52 | -0.04 | -1.56% | 2.50 | 2.52 | 2.50 | 1,874 |
Jan 06 2025 | 2.56 | 0.01 | 0.39% | 2.56 | 2.56 | 2.56 | 18 |
Jan 03 2025 | 2.55 | 0.05 | 2.00% | 2.55 | 2.55 | 2.55 | 1,000 |
Jan 02 2025 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
Dec 30 2024 | 2.50 | 0.06 | 2.46% | 2.49 | 2.50 | 2.41 | 36,975 |
Dec 27 2024 | 2.44 | -0.06 | -2.40% | 2.50 | 2.50 | 2.43 | 21,281 |
Dec 23 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
Dec 20 2024 | 2.50 | -0.05 | -1.96% | 2.55 | 2.55 | 2.50 | 16,356 |
Dec 19 2024 | 2.55 | -0.05 | -1.92% | 2.60 | 2.60 | 2.51 | 3,048 |
Dec 18 2024 | 2.60 | 0.08 | 3.17% | 2.53 | 2.60 | 2.53 | 9,102 |
Dec 17 2024 | 2.52 | 0.04 | 1.61% | 2.52 | 2.52 | 2.52 | 250 |
Dec 16 2024 | 2.48 | -0.05 | -1.98% | 2.51 | 2.52 | 2.48 | 1,251 |
Dec 13 2024 | 2.53 | 0.01 | 0.40% | 2.53 | 2.53 | 2.53 | 10 |
Dec 12 2024 | 2.52 | 0.03 | 1.20% | 2.51 | 2.52 | 2.51 | 20 |
Dec 11 2024 | 2.49 | -0.05 | -1.97% | 2.49 | 2.49 | 2.49 | 500 |
Dec 10 2024 | 2.54 | 0.03 | 1.20% | 2.49 | 2.54 | 2.45 | 14,125 |
Dec 09 2024 | 2.51 | 0.02 | 0.80% | 2.43 | 2.54 | 2.43 | 8,420 |
Dec 06 2024 | 2.49 | -0.06 | -2.35% | 2.52 | 2.52 | 2.49 | 3,400 |
Dec 05 2024 | 2.55 | 0.04 | 1.59% | 2.55 | 2.55 | 2.55 | 10 |
Dec 04 2024 | 2.51 | -0.06 | -2.33% | 2.57 | 2.57 | 2.51 | 24 |
Dec 03 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.57 | 2.57 | 0.00 |
Dec 02 2024 | 2.57 | 0.10 | 4.05% | 2.52 | 2.57 | 2.52 | 161 |