Shares Magazine
$54.35+2.80 (+5.43%)06 Jan 2025, 19:10
General Motors CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $51.45 | $51.72 | $50.49 | $51.55 | 34,652 |
| Jan 2, 2025 | $53.38 | $53.47 | $51.05 | $52.30 | 9,277 |
| Dec 31, 2024 | $53.99 | $54.19 | $53.06 | $53.85 | 916 |
| Dec 30, 2024 | $53.70 | $53.95 | $52.93 | $53.75 | 3,443 |
| Dec 27, 2024 | $54.23 | $54.85 | $53.80 | $54.30 | 6,614 |
| Dec 24, 2024 | $52.58 | $53.58 | $52.56 | $52.70 | 3,607 |
| Dec 23, 2024 | $51.69 | $52.35 | $51.49 | $51.80 | 5,788 |
| Dec 20, 2024 | $50.13 | $51.98 | $50.03 | $51.40 | 16,059 |
| Dec 19, 2024 | $50.70 | $51.00 | $50.45 | $50.70 | 5,645 |
| Dec 18, 2024 | $51.33 | $51.81 | $51.17 | $51.65 | 5,159 |
| Dec 17, 2024 | $51.59 | $51.83 | $51.26 | $51.40 | 12,984 |
| Dec 16, 2024 | $52.39 | $52.57 | $51.29 | $52.25 | 4,079 |
| Dec 13, 2024 | $52.47 | $52.82 | $52.07 | $52.80 | 30,994 |
| Dec 12, 2024 | $52.36 | $52.67 | $52.04 | $52.20 | 18,845 |
| Dec 11, 2024 | $53.25 | $53.25 | $51.33 | $51.75 | 64,358 |
| Dec 10, 2024 | $52.71 | $53.77 | $52.41 | $53.15 | 124,638 |
| Dec 9, 2024 | $53.65 | $54.45 | $53.12 | $53.45 | 43,526 |
| Dec 6, 2024 | $53.80 | $53.85 | $53.02 | $53.45 | 5,292 |
| Dec 5, 2024 | $53.62 | $53.90 | $53.06 | $56.05 | 5,744 |
| Dec 4, 2024 | $52.88 | $53.83 | $52.80 | $56.05 | 24,462 |
| Dec 3, 2024 | $55.05 | $55.24 | $53.76 | $56.05 | 11,725 |
| Dec 2, 2024 | $55.56 | $55.63 | $54.69 | $56.05 | 12,605 |
| Nov 29, 2024 | $56.00 | $56.99 | $55.59 | $56.05 | 41,568 |
| Nov 27, 2024 | $55.13 | $55.97 | $54.94 | $55.90 | 37,622 |
| Nov 26, 2024 | $59.71 | $59.71 | $54.93 | $55.90 | 66,175 |
| Nov 25, 2024 | $59.00 | $61.10 | $58.98 | $60.75 | 29,661 |
| Nov 22, 2024 | $55.75 | $58.87 | $55.73 | $57.90 | 14,870 |
| Nov 21, 2024 | $55.18 | $55.79 | $54.78 | $55.45 | 267,551 |
| Nov 20, 2024 | $55.28 | $55.49 | $54.59 | $54.75 | 12,518 |
| Nov 19, 2024 | $55.50 | $56.74 | $54.70 | $55.60 | 15,942 |
| Nov 18, 2024 | $57.41 | $57.43 | $55.85 | $56.80 | 25,642 |
| Nov 15, 2024 | $57.41 | $57.82 | $56.95 | $57.55 | 12,186 |
| Nov 14, 2024 | $57.84 | $59.38 | $57.20 | $59.20 | 62,177 |
| Nov 13, 2024 | $57.41 | $58.42 | $57.41 | $58.05 | 273,329 |
| Nov 12, 2024 | $57.53 | $58.27 | $57.06 | $57.70 | 13,815 |
| Nov 11, 2024 | $56.09 | $58.22 | $56.04 | $57.00 | 16,064 |
| Nov 8, 2024 | $55.20 | $56.01 | $54.92 | $55.45 | 21,421 |
| Nov 7, 2024 | $54.95 | $55.92 | $54.27 | $55.70 | 15,550 |
| Nov 6, 2024 | $55.20 | $56.00 | $53.17 | $53.90 | 43,251 |
| Nov 5, 2024 | $52.10 | $53.63 | $51.55 | $53.45 | 16,661 |
| Nov 4, 2024 | $51.12 | $52.75 | $50.91 | $52.15 | 13,045 |
| Nov 1, 2024 | $51.25 | $51.75 | $50.80 | $51.20 | 8,140 |
| Oct 31, 2024 | $51.81 | $52.11 | $50.87 | $51.20 | 10,322 |
| Oct 30, 2024 | $51.50 | $52.71 | $51.50 | $52.50 | 39,610 |
| Oct 29, 2024 | $52.06 | $52.08 | $50.98 | $51.55 | 27,925 |
| Oct 28, 2024 | $52.33 | $52.85 | $52.14 | $52.75 | 13,454 |
| Oct 25, 2024 | $53.21 | $53.37 | $51.91 | $52.60 | 17,371 |
| Oct 24, 2024 | $53.20 | $53.20 | $53.20 | $53.20 | 29,085 |
| Oct 23, 2024 | $53.55 | $54.09 | $52.54 | $52.95 | 57,243 |
| Oct 22, 2024 | $49.50 | $54.05 | $49.10 | $52.85 | 174,812 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |