General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	57.54	58.56	56.99	58.60	-	0.02%	3,914,224
Aug 29, 2025	58.48	58.67	57.86	58.59	58.59	0.17%	4,972,523
Aug 28, 2025	58.99	59.00	57.76	58.49	58.49	-0.44%	7,209,539
Aug 27, 2025	58.56	59.23	58.42	58.75	58.75	-0.09%	9,848,099
Aug 26, 2025	58.24	58.94	58.10	58.80	58.80	0.89%	7,311,095
Aug 25, 2025	58.20	58.42	57.89	58.28	58.28	-0.15%	3,801,962
Aug 22, 2025	57.05	58.78	57.00	58.37	58.37	3.29%	6,320,205
Aug 21, 2025	56.39	56.63	55.09	56.51	56.51	-0.46%	8,192,288
Aug 20, 2025	56.90	57.19	56.64	56.77	56.77	-0.51%	7,258,199
Aug 19, 2025	56.48	57.41	56.31	57.06	57.06	1.48%	5,987,915
Aug 18, 2025	56.13	56.55	56.09	56.23	56.23	-0.14%	6,740,792
Aug 15, 2025	56.92	56.99	56.30	56.31	56.31	-0.19%	5,597,272
Aug 14, 2025	55.63	56.51	54.82	56.42	56.42	1.51%	6,647,614
Aug 13, 2025	54.48	55.79	54.16	55.58	55.58	2.62%	6,942,105
Aug 12, 2025	54.32	54.75	53.95	54.16	54.16	0.28%	6,782,198
Aug 11, 2025	53.95	54.75	53.34	54.01	54.01	0.90%	6,690,708
Aug 8, 2025	53.10	53.82	53.09	53.53	53.53	1.10%	4,126,606
Aug 7, 2025	52.80	53.43	52.55	52.95	52.95	0.91%	6,029,436
Aug 6, 2025	52.73	53.13	52.09	52.47	52.47	-0.21%	5,390,488
Aug 5, 2025	53.32	53.33	52.25	52.58	52.58	-0.36%	6,913,097
Aug 4, 2025	52.70	53.24	52.48	52.77	52.77	0.46%	7,417,946
Aug 1, 2025	52.15	53.03	51.88	52.53	52.53	-1.52%	9,540,462
Jul 31, 2025	52.57	54.71	52.46	53.34	53.34	2.36%	14,455,140
Jul 30, 2025	52.39	52.75	51.69	52.11	52.11	-	7,854,244
Jul 29, 2025	53.79	53.79	52.08	52.11	52.11	-2.51%	8,442,950
Jul 28, 2025	53.22	53.94	53.03	53.45	53.45	0.09%	6,954,460
Jul 25, 2025	52.86	53.47	52.08	53.40	53.40	2.03%	6,491,321
Jul 24, 2025	52.97	53.40	52.24	52.34	52.34	-1.49%	10,219,822
Jul 23, 2025	49.90	53.27	49.87	53.13	53.13	8.67%	25,657,021
Jul 22, 2025	51.72	52.09	48.87	48.89	48.89	-8.12%	33,792,430
Jul 21, 2025	53.35	54.30	53.18	53.21	53.21	-0.02%	13,055,533
Jul 18, 2025	53.41	53.71	52.88	53.22	53.22	0.02%	6,497,268
Jul 17, 2025	53.30	53.89	52.89	53.21	53.21	0.06%	6,826,985
Jul 16, 2025	52.74	53.52	52.74	53.18	53.18	0.89%	8,242,925
Jul 15, 2025	53.46	53.75	52.69	52.71	52.71	-1.16%	7,702,723
Jul 14, 2025	53.35	53.69	52.69	53.33	53.33	-0.11%	6,933,953
Jul 11, 2025	52.82	53.56	52.56	53.39	53.39	0.45%	7,698,246
Jul 10, 2025	52.44	53.29	52.26	53.15	53.15	1.10%	6,402,436
Jul 9, 2025	52.63	52.79	52.26	52.57	52.57	0.73%	5,322,598
Jul 8, 2025	52.16	52.86	52.00	52.19	52.19	0.71%	7,523,443
Jul 7, 2025	52.28	53.27	51.41	51.82	51.82	-2.02%	11,028,596
Jul 3, 2025	52.79	53.96	52.70	52.89	52.89	0.40%	6,612,290
Jul 2, 2025	52.03	52.77	51.96	52.68	52.68	1.25%	9,461,786
Jul 1, 2025	48.82	52.13	48.80	52.03	52.03	5.73%	13,748,031
Jun 30, 2025	49.58	49.62	48.93	49.21	49.21	-0.95%	9,634,888
Jun 27, 2025	49.32	50.14	49.08	49.68	49.68	1.06%	10,695,844
Jun 26, 2025	48.04	49.19	47.72	49.16	49.16	2.14%	10,386,262
Jun 25, 2025	49.02	49.10	47.82	48.13	48.13	-1.78%	6,906,761
Jun 24, 2025	48.96	49.37	48.85	49.00	49.00	0.99%	12,550,430
Jun 23, 2025	47.96	48.58	47.63	48.52	48.52	0.66%	10,626,484