General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	54.32	54.75	53.95	54.17	-	0.30%	4,848,122
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
Jun 20, 2025	48.42	48.74	47.79	48.20	48.20	0.23%	22,249,839
Jun 18, 2025	48.30	48.70	47.94	48.09	48.09	-0.39%	8,418,081
Jun 17, 2025	48.87	49.25	48.25	48.28	48.28	-2.01%	9,078,657
Jun 16, 2025	49.25	49.47	48.65	49.27	49.27	1.27%	5,884,651
Jun 13, 2025	48.62	49.18	48.41	48.65	48.65	-1.24%	8,701,843
Jun 12, 2025	49.46	49.54	48.60	49.26	49.26	-1.22%	6,602,178
Jun 11, 2025	49.33	50.40	49.27	49.87	49.87	1.92%	10,605,776
Jun 10, 2025	48.09	49.33	47.84	48.93	48.93	2.09%	7,942,551
Jun 9, 2025	47.87	48.57	47.73	47.93	47.93	0.97%	6,467,748
Jun 6, 2025	47.64	47.84	47.20	47.47	47.47	0.47%	7,949,455
Jun 5, 2025	47.51	47.85	46.82	47.25	47.10	-0.88%	10,097,210
Jun 4, 2025	49.06	49.10	47.60	47.67	47.52	-2.83%	9,889,323
Jun 3, 2025	47.55	49.14	47.29	49.06	48.91	2.87%	12,403,493
Jun 2, 2025	49.10	49.19	47.04	47.69	47.54	-3.87%	13,019,243