General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	44.20	44.87	44.13	44.54	44.54	-1.33%	9,799,297
Apr 14, 2025	43.87	45.87	43.11	45.14	45.14	3.46%	22,020,941
Apr 11, 2025	43.50	43.94	42.75	43.63	43.63	-0.23%	10,735,592
Apr 10, 2025	44.16	44.46	42.62	43.73	43.73	-4.39%	17,437,873
Apr 9, 2025	41.86	46.30	41.64	45.74	45.74	7.67%	23,918,113
Apr 8, 2025	44.94	45.40	41.94	42.48	42.48	-2.41%	16,415,589
Apr 7, 2025	41.75	45.35	41.60	43.53	43.53	-1.47%	25,522,109
Apr 4, 2025	44.46	44.73	42.73	44.18	44.18	-3.75%	26,717,436
Apr 3, 2025	46.95	47.78	45.85	45.90	45.90	-4.34%	18,871,212
Apr 2, 2025	46.87	48.27	46.87	47.98	47.98	1.52%	12,305,553
Apr 1, 2025	47.01	47.77	46.50	47.26	47.26	0.49%	14,065,626
Mar 31, 2025	45.66	47.27	45.61	47.03	47.03	0.75%	15,878,574
Mar 28, 2025	46.91	47.14	45.81	46.68	46.68	-1.10%	18,820,084
Mar 27, 2025	46.99	48.40	46.26	47.20	47.20	-7.36%	35,798,981
Mar 26, 2025	52.69	53.29	50.65	50.95	50.95	-3.12%	20,907,416
Mar 25, 2025	51.50	52.76	51.50	52.59	52.59	2.20%	14,836,174
Mar 24, 2025	50.76	51.89	50.46	51.46	51.46	3.33%	16,024,351
Mar 21, 2025	48.98	50.04	48.74	49.80	49.80	0.73%	37,624,933
Mar 20, 2025	48.81	49.98	48.75	49.44	49.44	-0.70%	12,906,866
Mar 19, 2025	48.83	50.21	48.70	49.79	49.79	2.30%	13,291,566
Mar 18, 2025	49.35	49.83	48.19	48.67	48.67	-0.67%	19,265,430
Mar 17, 2025	48.51	49.27	48.28	49.00	49.00	1.37%	14,102,359
Mar 14, 2025	47.79	48.75	47.64	48.34	48.34	2.61%	14,143,864
Mar 13, 2025	47.77	49.27	46.87	47.11	47.11	-1.65%	14,189,931
Mar 12, 2025	48.50	48.74	46.93	47.90	47.90	-0.79%	10,041,760
Mar 11, 2025	48.00	48.82	46.03	48.28	48.28	0.42%	21,879,864
Mar 10, 2025	46.81	48.18	46.77	48.08	48.08	1.35%	21,502,139
Mar 7, 2025	47.78	47.82	46.04	47.44	47.44	0.51%	13,824,430
Mar 6, 2025	47.77	48.33	46.39	47.20	47.08	-2.64%	14,332,014
Mar 5, 2025	46.70	49.07	46.23	48.48	48.36	7.21%	27,954,242
Mar 4, 2025	46.42	46.42	44.41	45.22	45.11	-4.56%	20,786,776
Mar 3, 2025	49.98	50.50	46.74	47.38	47.26	-3.56%	16,880,518
Feb 28, 2025	47.52	49.49	47.13	49.13	49.01	3.15%	21,380,538
Feb 27, 2025	47.80	48.93	47.56	47.63	47.51	-1.71%	14,881,111
Feb 26, 2025	48.91	50.19	48.16	48.46	48.34	3.75%	17,082,037
Feb 25, 2025	46.72	47.02	45.69	46.71	46.59	0.30%	7,903,769
Feb 24, 2025	46.67	46.91	46.04	46.57	46.45	0.60%	8,127,113
Feb 21, 2025	47.93	48.09	45.93	46.29	46.17	-3.34%	6,775,712
Feb 20, 2025	47.79	47.91	46.76	47.89	47.77	0.19%	5,801,818
Feb 19, 2025	47.73	47.97	47.22	47.80	47.68	-0.69%	6,835,996
Feb 18, 2025	48.70	48.71	47.60	48.13	48.01	-0.50%	6,967,252
Feb 14, 2025	48.39	48.68	47.92	48.37	48.25	1.00%	5,630,048
Feb 13, 2025	48.14	48.63	47.35	47.89	47.77	0.42%	7,748,283
Feb 12, 2025	46.42	47.99	46.26	47.69	47.57	2.12%	10,572,397
Feb 11, 2025	46.36	46.84	46.26	46.70	46.58	0.28%	7,058,475
Feb 10, 2025	47.40	47.60	46.44	46.57	46.45	-1.73%	9,017,178
Feb 7, 2025	47.69	48.32	47.21	47.39	47.27	-1.13%	9,608,542
Feb 6, 2025	47.99	48.39	47.44	47.93	47.81	0.25%	9,218,439
Feb 5, 2025	48.71	48.79	47.74	47.81	47.69	-1.56%	10,719,377
Feb 4, 2025	47.17	48.94	47.11	48.57	48.45	1.40%	9,746,674