General Motors Company (GM)
NYSE: GM · Real-Time Price · USD
48.89
-4.32 (-8.12%)
At close: Jul 22, 2025, 4:00 PM
49.60
+0.71 (1.45%)
Pre-market: Jul 23, 2025, 8:14 AM EDT
General Motors Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 22, 2025 | 51.72 | 52.09 | 48.87 | 48.89 | 48.89 | -8.12% | 33,654,976 |
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 |
May 30, 2025 | 48.46 | 49.94 | 48.29 | 49.61 | 49.45 | 2.10% | 17,722,758 |
May 29, 2025 | 48.45 | 48.62 | 47.97 | 48.59 | 48.44 | 0.96% | 8,400,697 |
May 28, 2025 | 49.09 | 49.09 | 48.02 | 48.13 | 47.98 | -1.96% | 8,419,556 |
May 27, 2025 | 49.17 | 49.46 | 48.50 | 49.09 | 48.94 | 0.82% | 8,936,848 |
May 23, 2025 | 48.37 | 49.17 | 48.31 | 48.69 | 48.54 | -1.20% | 5,612,309 |
May 22, 2025 | 49.35 | 49.68 | 48.90 | 49.28 | 49.13 | -0.18% | 6,378,158 |
May 21, 2025 | 49.88 | 50.54 | 49.29 | 49.37 | 49.21 | -1.67% | 7,515,609 |
May 20, 2025 | 50.26 | 50.55 | 49.90 | 50.21 | 50.05 | 0.36% | 6,565,365 |
May 19, 2025 | 49.71 | 50.35 | 49.18 | 50.03 | 49.87 | -0.68% | 9,406,488 |
May 16, 2025 | 50.11 | 50.39 | 49.85 | 50.37 | 50.21 | 0.50% | 6,099,765 |
May 15, 2025 | 49.79 | 50.24 | 49.58 | 50.12 | 49.96 | -0.38% | 7,286,622 |
May 14, 2025 | 50.36 | 50.81 | 50.09 | 50.31 | 50.15 | -0.30% | 8,949,319 |
May 13, 2025 | 49.56 | 50.62 | 49.40 | 50.46 | 50.30 | 1.71% | 10,427,591 |
May 12, 2025 | 49.74 | 50.14 | 48.87 | 49.61 | 49.45 | 4.44% | 13,160,583 |
May 9, 2025 | 47.56 | 47.97 | 47.25 | 47.50 | 47.35 | 0.32% | 8,582,913 |