General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	45.01	45.97	44.84	45.46	45.46	0.18%	9,638,215
May 5, 2025	45.28	45.75	45.15	45.38	45.38	0.18%	8,084,268
May 2, 2025	45.71	45.82	44.95	45.30	45.30	0.55%	11,649,770
May 1, 2025	46.50	46.54	44.72	45.05	45.05	-0.42%	15,875,496
Apr 30, 2025	46.21	46.54	44.72	45.24	45.24	-3.62%	17,948,634
Apr 29, 2025	45.91	47.46	45.34	46.94	46.94	-0.64%	24,183,084
Apr 28, 2025	47.20	47.81	46.65	47.24	47.24	0.28%	15,269,764
Apr 25, 2025	46.54	47.56	46.54	47.11	47.11	0.49%	8,108,116
Apr 24, 2025	46.21	47.07	45.84	46.88	46.88	2.27%	7,509,202
Apr 23, 2025	46.50	47.42	45.68	45.84	45.84	1.51%	9,032,792
Apr 22, 2025	45.10	45.65	44.74	45.16	45.16	1.73%	8,438,508
Apr 21, 2025	44.47	44.69	43.77	44.39	44.39	-0.40%	6,424,836
Apr 17, 2025	44.27	45.28	43.93	44.57	44.57	0.79%	11,707,464
Apr 16, 2025	44.36	45.06	43.89	44.22	44.22	-0.72%	9,876,971
Apr 15, 2025	44.20	44.87	44.13	44.54	44.54	-1.33%	9,799,297
Apr 14, 2025	43.87	45.87	43.11	45.14	45.14	3.46%	22,020,941
Apr 11, 2025	43.50	43.94	42.75	43.63	43.63	-0.23%	10,735,592
Apr 10, 2025	44.16	44.46	42.62	43.73	43.73	-4.39%	17,437,873
Apr 9, 2025	41.86	46.30	41.64	45.74	45.74	7.67%	23,918,113
Apr 8, 2025	44.94	45.40	41.94	42.48	42.48	-2.41%	16,415,589
Apr 7, 2025	41.75	45.35	41.60	43.53	43.53	-1.47%	25,522,109
Apr 4, 2025	44.46	44.73	42.73	44.18	44.18	-3.75%	26,717,436
Apr 3, 2025	46.95	47.78	45.85	45.90	45.90	-4.34%	18,871,212
Apr 2, 2025	46.87	48.27	46.87	47.98	47.98	1.52%	12,305,553
Apr 1, 2025	47.01	47.77	46.50	47.26	47.26	0.49%	14,065,626
Mar 31, 2025	45.66	47.27	45.61	47.03	47.03	0.75%	15,878,574
Mar 28, 2025	46.91	47.14	45.81	46.68	46.68	-1.10%	18,820,084
Mar 27, 2025	46.99	48.40	46.26	47.20	47.20	-7.36%	35,798,981
Mar 26, 2025	52.69	53.29	50.65	50.95	50.95	-3.12%	20,907,416
Mar 25, 2025	51.50	52.76	51.50	52.59	52.59	2.20%	14,836,174
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