General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	51.50	52.76	51.50	52.59	52.59	2.20%	14,518,934
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
Feb 3, 2025	46.50	49.23	46.37	47.90	47.78	-3.15%	28,555,886
Jan 31, 2025	49.67	51.73	49.18	49.46	49.34	-0.08%	20,578,687
Jan 30, 2025	50.45	50.99	47.76	49.50	49.38	-0.56%	16,443,173
Jan 29, 2025	50.28	50.61	49.12	49.78	49.65	-0.52%	15,122,973
Jan 28, 2025	50.98	50.98	48.72	50.04	49.91	-8.89%	33,776,651
Jan 27, 2025	54.26	55.06	54.08	54.92	54.78	1.87%	12,075,424
Jan 24, 2025	54.19	54.60	53.71	53.91	53.77	-0.57%	6,619,598
Jan 23, 2025	53.04	54.35	52.74	54.22	54.08	2.77%	7,452,914
Jan 22, 2025	53.33	53.45	52.43	52.76	52.63	-2.10%	7,778,056
Jan 21, 2025	51.79	54.06	51.29	53.89	53.75	5.73%	12,962,111
Jan 17, 2025	51.93	52.19	50.73	50.97	50.84	-1.68%	9,619,992
Jan 16, 2025	51.66	52.02	51.16	51.84	51.71	0.27%	6,415,449
Jan 15, 2025	52.20	52.95	51.62	51.70	51.57	1.49%	7,518,934
Jan 14, 2025	50.43	51.42	50.20	50.94	50.81	2.02%	7,170,066
Jan 13, 2025	49.04	50.10	49.02	49.93	49.80	0.16%	7,950,908