General Motors Company (GM)
NYSE: GM · Real-Time Price · USD
58.58
-0.30 (-0.51%)
At close: Sep 23, 2025, 4:00 PM EDT
58.58
0.00 (0.00%)
After-hours: Sep 23, 2025, 6:19 PM EDT
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 59.05 | 59.92 | 58.46 | 58.58 | 58.58 | -0.51% | 5,744,058 |
| Sep 22, 2025 | 58.78 | 59.18 | 58.46 | 58.88 | 58.88 | -0.17% | 7,634,177 |
| Sep 19, 2025 | 59.50 | 59.52 | 58.73 | 58.98 | 58.98 | -0.47% | 13,159,562 |
| Sep 18, 2025 | 58.80 | 59.40 | 58.48 | 59.26 | 59.26 | 0.90% | 5,922,797 |
| Sep 17, 2025 | 58.27 | 59.57 | 58.22 | 58.73 | 58.73 | 0.46% | 6,253,045 |
| Sep 16, 2025 | 58.98 | 59.39 | 58.16 | 58.46 | 58.46 | -0.83% | 6,786,947 |
| Sep 15, 2025 | 58.96 | 59.02 | 58.32 | 58.95 | 58.95 | 0.77% | 4,773,530 |
| Sep 12, 2025 | 59.85 | 60.00 | 58.48 | 58.50 | 58.50 | -0.36% | 12,020,563 |
| Sep 11, 2025 | 57.54 | 58.71 | 57.47 | 58.71 | 58.71 | 2.39% | 5,808,502 |
| Sep 10, 2025 | 57.88 | 57.88 | 56.61 | 57.34 | 57.34 | -1.15% | 7,207,455 |
| Sep 9, 2025 | 58.14 | 58.16 | 57.60 | 58.01 | 58.01 | -0.33% | 4,616,833 |
| Sep 8, 2025 | 58.13 | 58.26 | 57.40 | 58.20 | 58.20 | -0.12% | 6,399,619 |
| Sep 5, 2025 | 58.08 | 58.81 | 57.76 | 58.27 | 58.27 | 0.21% | 7,378,092 |
| Sep 4, 2025 | 58.00 | 58.24 | 57.48 | 58.15 | 58.00 | 0.69% | 5,880,068 |
| Sep 3, 2025 | 58.12 | 58.85 | 57.70 | 57.75 | 57.60 | -1.33% | 6,758,698 |
| Sep 2, 2025 | 57.54 | 58.64 | 56.99 | 58.53 | 58.38 | -0.10% | 5,676,323 |
| Aug 29, 2025 | 58.48 | 58.67 | 57.86 | 58.59 | 58.44 | 0.17% | 4,972,523 |
| Aug 28, 2025 | 58.99 | 59.00 | 57.76 | 58.49 | 58.34 | -0.44% | 7,209,539 |
| Aug 27, 2025 | 58.56 | 59.23 | 58.42 | 58.75 | 58.60 | -0.09% | 9,848,099 |
| Aug 26, 2025 | 58.24 | 58.94 | 58.10 | 58.80 | 58.65 | 0.89% | 7,311,095 |
| Aug 25, 2025 | 58.20 | 58.42 | 57.89 | 58.28 | 58.13 | -0.15% | 3,801,962 |
| Aug 22, 2025 | 57.05 | 58.78 | 57.00 | 58.37 | 58.22 | 3.29% | 6,320,205 |
| Aug 21, 2025 | 56.39 | 56.63 | 55.09 | 56.51 | 56.37 | -0.46% | 8,192,288 |
| Aug 20, 2025 | 56.90 | 57.19 | 56.64 | 56.77 | 56.62 | -0.51% | 7,258,199 |
| Aug 19, 2025 | 56.48 | 57.41 | 56.31 | 57.06 | 56.91 | 1.48% | 5,987,915 |
| Aug 18, 2025 | 56.13 | 56.55 | 56.09 | 56.23 | 56.09 | -0.14% | 6,740,792 |
| Aug 15, 2025 | 56.92 | 56.99 | 56.30 | 56.31 | 56.17 | -0.19% | 5,597,272 |
| Aug 14, 2025 | 55.63 | 56.51 | 54.82 | 56.42 | 56.28 | 1.51% | 6,647,614 |
| Aug 13, 2025 | 54.48 | 55.79 | 54.16 | 55.58 | 55.44 | 2.62% | 6,942,105 |
| Aug 12, 2025 | 54.32 | 54.75 | 53.95 | 54.16 | 54.02 | 0.28% | 6,782,198 |
| Aug 11, 2025 | 53.95 | 54.75 | 53.34 | 54.01 | 53.87 | 0.90% | 6,690,708 |
| Aug 8, 2025 | 53.10 | 53.82 | 53.09 | 53.53 | 53.39 | 1.10% | 4,126,606 |
| Aug 7, 2025 | 52.80 | 53.43 | 52.55 | 52.95 | 52.81 | 0.91% | 6,029,436 |
| Aug 6, 2025 | 52.73 | 53.13 | 52.09 | 52.47 | 52.34 | -0.21% | 5,390,488 |
| Aug 5, 2025 | 53.32 | 53.33 | 52.25 | 52.58 | 52.45 | -0.36% | 6,913,097 |
| Aug 4, 2025 | 52.70 | 53.24 | 52.48 | 52.77 | 52.64 | 0.46% | 7,417,946 |
| Aug 1, 2025 | 52.15 | 53.03 | 51.88 | 52.53 | 52.40 | -1.52% | 9,540,462 |
| Jul 31, 2025 | 52.57 | 54.71 | 52.46 | 53.34 | 53.20 | 2.36% | 14,455,140 |
| Jul 30, 2025 | 52.39 | 52.75 | 51.69 | 52.11 | 51.98 | - | 7,854,244 |
| Jul 29, 2025 | 53.79 | 53.79 | 52.08 | 52.11 | 51.98 | -2.51% | 8,442,950 |
| Jul 28, 2025 | 53.22 | 53.94 | 53.03 | 53.45 | 53.31 | 0.09% | 6,954,460 |
| Jul 25, 2025 | 52.86 | 53.47 | 52.08 | 53.40 | 53.26 | 2.03% | 6,491,321 |
| Jul 24, 2025 | 52.97 | 53.40 | 52.24 | 52.34 | 52.21 | -1.49% | 10,219,822 |
| Jul 23, 2025 | 49.90 | 53.27 | 49.87 | 53.13 | 52.99 | 8.67% | 25,657,021 |
| Jul 22, 2025 | 51.72 | 52.09 | 48.87 | 48.89 | 48.76 | -8.12% | 33,792,430 |
| Jul 21, 2025 | 53.35 | 54.30 | 53.18 | 53.21 | 53.07 | -0.02% | 13,055,533 |
| Jul 18, 2025 | 53.41 | 53.71 | 52.88 | 53.22 | 53.08 | 0.02% | 6,497,268 |
| Jul 17, 2025 | 53.30 | 53.89 | 52.89 | 53.21 | 53.07 | 0.06% | 6,826,985 |
| Jul 16, 2025 | 52.74 | 53.52 | 52.74 | 53.18 | 53.04 | 0.89% | 8,242,925 |
| Jul 15, 2025 | 53.46 | 53.75 | 52.69 | 52.71 | 52.58 | -1.16% | 7,702,723 |