U.S. markets closed
F S&P 500
5,429.50 +10.00 (+0.18%) F Dow Jones
40,466.00 +59.00 (+0.15%) F Nasdaq
18,508.25 +50.00 (+0.27%) E-mini Russell 2000 Index Futur
2,094.30 -2.20 (-0.10%) Petróleo
68.55 +0.88 (+1.30%) Oro
2,526.90 +2.30 (+0.09%)
General Motors Company (GM)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 48.07 | 48.65 | 47.01 | 47.14 | 47.14 | 16,080,000 |
| 06 sept 2024 | 0.12 Dividendo | |||||
| 05 sept 2024 | 48.68 | 49.07 | 47.90 | 48.15 | 48.03 | 14,888,500 |
| 04 sept 2024 | 48.67 | 49.28 | 48.19 | 48.45 | 48.33 | 8,293,300 |
| 03 sept 2024 | 49.15 | 49.86 | 48.12 | 48.41 | 48.29 | 14,946,800 |
| 30 ago 2024 | 49.69 | 49.86 | 49.11 | 49.78 | 49.66 | 15,736,900 |
| 29 ago 2024 | 49.49 | 49.82 | 49.11 | 49.47 | 49.35 | 8,448,600 |
| 28 ago 2024 | 49.00 | 49.45 | 48.84 | 49.05 | 48.93 | 7,397,300 |
| 27 ago 2024 | 48.56 | 49.46 | 48.56 | 49.25 | 49.13 | 10,256,500 |
| 26 ago 2024 | 48.87 | 49.17 | 48.64 | 48.75 | 48.63 | 8,800,700 |
| 23 ago 2024 | 47.31 | 48.63 | 47.19 | 48.57 | 48.45 | 12,918,100 |
| 22 ago 2024 | 46.69 | 46.97 | 46.38 | 46.46 | 46.34 | 6,629,400 |
| 21 ago 2024 | 46.25 | 46.92 | 46.25 | 46.56 | 46.44 | 11,897,000 |
| 20 ago 2024 | 45.70 | 46.47 | 45.67 | 45.98 | 45.87 | 9,188,700 |
| 19 ago 2024 | 45.45 | 45.93 | 45.18 | 45.76 | 45.65 | 9,598,100 |
| 16 ago 2024 | 44.75 | 45.43 | 44.65 | 45.32 | 45.21 | 10,592,600 |
| 15 ago 2024 | 44.77 | 45.19 | 44.62 | 44.86 | 44.75 | 12,913,900 |
| 14 ago 2024 | 43.62 | 43.95 | 43.45 | 43.61 | 43.50 | 10,772,200 |
| 13 ago 2024 | 43.06 | 43.35 | 42.52 | 43.32 | 43.21 | 10,304,300 |
| 12 ago 2024 | 43.34 | 43.60 | 42.74 | 42.99 | 42.88 | 9,336,100 |
| 09 ago 2024 | 42.60 | 44.11 | 42.46 | 43.48 | 43.37 | 14,119,700 |
| 08 ago 2024 | 41.09 | 42.98 | 41.09 | 42.73 | 42.62 | 17,717,900 |
| 07 ago 2024 | 41.23 | 41.51 | 40.52 | 40.65 | 40.55 | 11,245,300 |
| 06 ago 2024 | 40.02 | 41.15 | 39.78 | 40.61 | 40.51 | 14,702,000 |
| 05 ago 2024 | 39.40 | 40.30 | 38.96 | 39.95 | 39.85 | 23,849,400 |
| 02 ago 2024 | 42.38 | 42.42 | 40.99 | 41.17 | 41.07 | 21,627,000 |
| 01 ago 2024 | 44.67 | 45.15 | 43.12 | 43.37 | 43.26 | 15,919,000 |
| 31 jul 2024 | 44.31 | 45.08 | 43.67 | 44.32 | 44.21 | 14,112,000 |
| 30 jul 2024 | 44.15 | 44.97 | 44.15 | 44.23 | 44.12 | 12,171,700 |
| 29 jul 2024 | 44.13 | 44.27 | 43.66 | 44.15 | 44.04 | 12,521,500 |
| 26 jul 2024 | 44.28 | 44.55 | 43.66 | 44.12 | 44.01 | 18,411,100 |
| 25 jul 2024 | 45.67 | 45.77 | 44.11 | 44.13 | 44.02 | 27,256,400 |
| 24 jul 2024 | 45.29 | 46.60 | 45.12 | 46.49 | 46.37 | 21,134,900 |
| 23 jul 2024 | 49.34 | 49.50 | 45.83 | 46.38 | 46.26 | 41,152,100 |
| 22 jul 2024 | 48.46 | 49.70 | 48.26 | 49.56 | 49.44 | 17,064,700 |
| 19 jul 2024 | 49.54 | 49.56 | 48.16 | 48.30 | 48.18 | 16,931,000 |
| 18 jul 2024 | 50.00 | 50.50 | 49.17 | 49.65 | 49.53 | 12,268,000 |
| 17 jul 2024 | 49.40 | 49.97 | 49.14 | 49.90 | 49.78 | 9,158,500 |
| 16 jul 2024 | 49.32 | 49.99 | 48.81 | 49.77 | 49.65 | 10,192,500 |
| 15 jul 2024 | 49.50 | 50.00 | 49.16 | 49.30 | 49.18 | 11,073,400 |
| 12 jul 2024 | 48.02 | 49.35 | 47.91 | 49.01 | 48.89 | 16,289,600 |
| 11 jul 2024 | 46.90 | 48.00 | 46.83 | 47.93 | 47.81 | 16,676,900 |
| 10 jul 2024 | 46.51 | 46.77 | 46.36 | 46.53 | 46.41 | 6,711,700 |
| 09 jul 2024 | 46.45 | 46.84 | 46.19 | 46.26 | 46.14 | 9,657,500 |
| 08 jul 2024 | 46.80 | 47.48 | 46.22 | 46.55 | 46.43 | 10,868,900 |
| 05 jul 2024 | 46.62 | 47.09 | 46.19 | 46.52 | 46.40 | 11,452,700 |
| 03 jul 2024 | 46.98 | 47.07 | 46.28 | 46.71 | 46.59 | 5,440,700 |
| 02 jul 2024 | 46.40 | 47.08 | 46.37 | 46.95 | 46.83 | 11,338,300 |
| 01 jul 2024 | 46.52 | 47.17 | 46.29 | 46.68 | 46.56 | 10,825,100 |
| 28 jun 2024 | 46.03 | 46.66 | 45.97 | 46.46 | 46.34 | 15,020,200 |
| 27 jun 2024 | 45.69 | 46.05 | 45.30 | 45.58 | 45.47 | 10,409,800 |
| 26 jun 2024 | 45.90 | 46.13 | 45.52 | 45.77 | 45.66 | 13,055,900 |
| 25 jun 2024 | 48.00 | 48.10 | 45.93 | 46.41 | 46.29 | 18,067,100 |
| 24 jun 2024 | 47.77 | 48.69 | 47.77 | 48.11 | 47.99 | 46,697,700 |
| 21 jun 2024 | 47.78 | 47.86 | 47.05 | 47.72 | 47.60 | 16,737,300 |
| 20 jun 2024 | 47.31 | 47.95 | 47.26 | 47.77 | 47.65 | 10,118,000 |
| 18 jun 2024 | 47.29 | 48.04 | 47.28 | 47.44 | 47.32 | 9,691,100 |
| 17 jun 2024 | 46.78 | 47.53 | 46.71 | 47.40 | 47.28 | 9,720,600 |
| 14 jun 2024 | 47.14 | 47.39 | 45.93 | 46.77 | 46.65 | 14,716,500 |
| 13 jun 2024 | 48.62 | 48.72 | 47.39 | 47.65 | 47.53 | 19,451,700 |
| 12 jun 2024 | 48.84 | 49.35 | 48.63 | 48.86 | 48.74 | 14,222,200 |
| 11 jun 2024 | 48.26 | 48.95 | 47.68 | 48.21 | 48.09 | 21,187,000 |
| 10 jun 2024 | 45.69 | 47.76 | 45.64 | 47.57 | 47.45 | 18,578,800 |
| 07 jun 2024 | 45.35 | 46.08 | 45.20 | 45.72 | 45.61 | 10,811,700 |
| 07 jun 2024 | 0.12 Dividendo | |||||
| 06 jun 2024 | 45.58 | 45.98 | 45.43 | 45.61 | 45.38 | 10,169,800 |
| 05 jun 2024 | 45.55 | 45.69 | 44.82 | 45.62 | 45.39 | 24,724,900 |
| 04 jun 2024 | 45.32 | 45.77 | 45.04 | 45.26 | 45.03 | 9,505,400 |
| 03 jun 2024 | 44.96 | 45.96 | 44.96 | 45.74 | 45.51 | 15,698,500 |
| 31 may 2024 | 43.21 | 45.02 | 43.00 | 44.99 | 44.76 | 32,674,600 |
| 30 may 2024 | 42.81 | 43.48 | 42.62 | 43.41 | 43.19 | 9,268,700 |
| 29 may 2024 | 42.62 | 42.75 | 42.27 | 42.64 | 42.42 | 13,262,300 |
| 28 may 2024 | 43.70 | 43.77 | 42.80 | 43.09 | 42.87 | 13,749,200 |
| 24 may 2024 | 44.07 | 44.32 | 43.87 | 44.11 | 43.88 | 7,372,400 |
| 23 may 2024 | 43.97 | 44.06 | 43.38 | 43.73 | 43.51 | 10,643,700 |
| 22 may 2024 | 44.60 | 44.64 | 43.73 | 43.97 | 43.75 | 11,874,500 |
| 21 may 2024 | 44.97 | 45.18 | 44.56 | 44.92 | 44.69 | 9,911,000 |
| 20 may 2024 | 45.75 | 45.91 | 45.07 | 45.11 | 44.88 | 9,070,700 |
| 17 may 2024 | 46.07 | 46.08 | 45.59 | 45.76 | 45.53 | 11,412,800 |
| 16 may 2024 | 45.38 | 46.10 | 45.37 | 45.87 | 45.64 | 11,335,900 |
| 15 may 2024 | 45.50 | 45.64 | 45.07 | 45.49 | 45.26 | 11,054,700 |
| 14 may 2024 | 45.50 | 45.79 | 44.75 | 45.03 | 44.80 | 10,894,300 |
| 13 may 2024 | 45.56 | 45.98 | 45.08 | 45.17 | 44.94 | 13,826,400 |
| 10 may 2024 | 45.58 | 45.63 | 45.05 | 45.21 | 44.98 | 7,917,800 |
| 09 may 2024 | 44.98 | 45.66 | 44.80 | 45.36 | 45.13 | 9,349,800 |
| 08 may 2024 | 44.85 | 45.40 | 44.58 | 45.05 | 44.82 | 7,568,500 |
| 07 may 2024 | 45.19 | 45.84 | 45.17 | 45.28 | 45.05 | 9,135,900 |
| 06 may 2024 | 45.10 | 45.54 | 44.96 | 45.06 | 44.83 | 10,301,600 |
| 03 may 2024 | 45.03 | 45.55 | 44.51 | 44.86 | 44.63 | 10,046,000 |
| 02 may 2024 | 44.90 | 45.15 | 44.57 | 44.67 | 44.44 | 13,214,900 |
| 01 may 2024 | 44.50 | 45.20 | 44.38 | 44.47 | 44.24 | 13,986,800 |
| 30 abr 2024 | 45.21 | 45.42 | 44.26 | 44.53 | 44.30 | 15,951,300 |
| 29 abr 2024 | 46.00 | 46.15 | 45.54 | 46.04 | 45.80 | 10,550,300 |
| 26 abr 2024 | 45.60 | 46.17 | 45.41 | 45.84 | 45.61 | 12,153,300 |
| 25 abr 2024 | 44.67 | 45.85 | 44.49 | 45.62 | 45.39 | 14,912,500 |
| 24 abr 2024 | 45.31 | 45.31 | 44.62 | 45.08 | 44.85 | 15,013,900 |
| 23 abr 2024 | 45.89 | 45.96 | 44.37 | 45.10 | 44.87 | 28,767,300 |
| 22 abr 2024 | 42.68 | 43.56 | 42.21 | 43.21 | 42.99 | 21,315,100 |
| 19 abr 2024 | 42.51 | 42.96 | 42.19 | 42.37 | 42.15 | 15,469,300 |
| 18 abr 2024 | 42.77 | 42.84 | 42.01 | 42.44 | 42.22 | 14,180,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.