General Motors Company (GM)
NYSE: GM · Real-Time Price · USD
70.33
+2.29 (3.37%)
At close: Nov 21, 2025, 4:00 PM EST
70.50
+0.17 (0.24%)
After-hours: Nov 21, 2025, 7:59 PM EST
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 68.29 | 70.53 | 68.19 | 70.33 | 70.33 | 3.37% | 10,813,587 |
| Nov 20, 2025 | 68.94 | 69.89 | 67.78 | 68.04 | 68.04 | -0.67% | 9,384,641 |
| Nov 19, 2025 | 68.00 | 69.66 | 67.61 | 68.50 | 68.50 | 0.84% | 10,557,126 |
| Nov 18, 2025 | 67.83 | 68.42 | 67.06 | 67.93 | 67.93 | 0.03% | 6,092,657 |
| Nov 17, 2025 | 70.31 | 70.46 | 67.49 | 67.91 | 67.91 | -3.70% | 8,032,061 |
| Nov 14, 2025 | 71.36 | 71.77 | 70.44 | 70.52 | 70.52 | -1.91% | 7,100,875 |
| Nov 13, 2025 | 72.16 | 72.87 | 71.48 | 71.89 | 71.89 | 0.07% | 9,004,261 |
| Nov 12, 2025 | 71.17 | 72.39 | 70.99 | 71.84 | 71.84 | 0.87% | 9,167,247 |
| Nov 11, 2025 | 71.12 | 71.64 | 70.99 | 71.22 | 71.22 | 0.24% | 6,164,003 |
| Nov 10, 2025 | 71.00 | 71.34 | 69.87 | 71.05 | 71.05 | 0.42% | 8,592,733 |
| Nov 7, 2025 | 68.95 | 70.76 | 68.58 | 70.75 | 70.75 | 2.77% | 8,408,534 |
| Nov 6, 2025 | 68.69 | 69.40 | 68.21 | 68.84 | 68.84 | 0.10% | 6,086,742 |
| Nov 5, 2025 | 67.04 | 69.26 | 67.04 | 68.77 | 68.77 | 2.84% | 7,807,039 |
| Nov 4, 2025 | 68.00 | 68.13 | 66.75 | 66.87 | 66.87 | -1.98% | 8,478,213 |
| Nov 3, 2025 | 68.89 | 68.93 | 67.78 | 68.22 | 68.22 | -1.26% | 10,252,283 |
| Oct 31, 2025 | 68.78 | 69.32 | 68.63 | 69.09 | 69.09 | 0.61% | 6,993,609 |
| Oct 30, 2025 | 68.66 | 69.78 | 68.39 | 68.67 | 68.67 | -0.67% | 7,559,509 |
| Oct 29, 2025 | 69.61 | 70.24 | 68.59 | 69.13 | 69.13 | -1.06% | 10,575,886 |
| Oct 28, 2025 | 69.46 | 70.19 | 68.66 | 69.87 | 69.87 | 0.71% | 13,072,231 |
| Oct 27, 2025 | 69.57 | 69.63 | 68.79 | 69.38 | 69.38 | -0.40% | 9,724,755 |
| Oct 24, 2025 | 67.46 | 69.70 | 67.29 | 69.66 | 69.66 | 4.20% | 12,570,973 |
| Oct 23, 2025 | 67.97 | 68.48 | 66.57 | 66.85 | 66.85 | -0.68% | 12,647,198 |
| Oct 22, 2025 | 67.05 | 67.59 | 65.89 | 67.31 | 67.31 | 1.04% | 18,831,871 |
| Oct 21, 2025 | 63.76 | 67.55 | 62.36 | 66.62 | 66.62 | 14.86% | 43,706,533 |
| Oct 20, 2025 | 58.54 | 58.56 | 57.68 | 58.00 | 58.00 | -0.65% | 10,184,608 |
| Oct 17, 2025 | 57.73 | 59.17 | 57.55 | 58.38 | 58.38 | 1.81% | 7,956,170 |
| Oct 16, 2025 | 57.89 | 58.40 | 56.81 | 57.34 | 57.34 | -0.80% | 6,061,258 |
| Oct 15, 2025 | 57.26 | 58.25 | 57.01 | 57.80 | 57.80 | 1.14% | 7,976,919 |
| Oct 14, 2025 | 54.51 | 57.25 | 54.33 | 57.15 | 57.15 | 2.75% | 9,005,010 |
| Oct 13, 2025 | 55.90 | 56.20 | 55.35 | 55.62 | 55.62 | 0.49% | 3,993,580 |
| Oct 10, 2025 | 56.24 | 56.55 | 55.22 | 55.35 | 55.35 | -1.02% | 5,454,388 |
| Oct 9, 2025 | 56.78 | 56.87 | 55.91 | 55.92 | 55.92 | -0.85% | 5,441,819 |
| Oct 8, 2025 | 57.33 | 57.70 | 56.24 | 56.40 | 56.40 | -1.50% | 5,429,993 |
| Oct 7, 2025 | 58.63 | 58.66 | 56.63 | 57.26 | 57.26 | -1.60% | 10,702,890 |
| Oct 6, 2025 | 59.94 | 59.94 | 58.13 | 58.19 | 58.19 | -3.23% | 8,921,528 |
| Oct 3, 2025 | 59.32 | 60.61 | 58.67 | 60.13 | 60.13 | 1.30% | 13,031,920 |
| Oct 2, 2025 | 61.48 | 61.50 | 59.21 | 59.36 | 59.36 | -3.23% | 9,614,624 |
| Oct 1, 2025 | 60.94 | 61.59 | 60.13 | 61.34 | 61.34 | 0.61% | 8,094,432 |
| Sep 30, 2025 | 61.71 | 62.06 | 60.55 | 60.97 | 60.97 | -0.25% | 6,964,798 |
| Sep 29, 2025 | 61.85 | 62.14 | 60.75 | 61.12 | 61.12 | -0.20% | 9,788,442 |
| Sep 26, 2025 | 60.65 | 61.98 | 60.46 | 61.24 | 61.24 | 1.07% | 8,641,382 |
| Sep 25, 2025 | 59.53 | 60.63 | 59.11 | 60.59 | 60.59 | 1.12% | 7,740,100 |
| Sep 24, 2025 | 60.10 | 60.16 | 59.06 | 59.92 | 59.92 | 2.29% | 10,756,144 |
| Sep 23, 2025 | 59.05 | 59.92 | 58.46 | 58.58 | 58.58 | -0.51% | 5,898,999 |
| 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 |