General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.93	48.09	45.93	46.29	46.29	-3.34%	6,769,219
Feb 20, 2025	47.79	47.91	46.76	47.89	47.89	0.19%	5,801,818
Feb 19, 2025	47.73	47.97	47.22	47.80	47.80	-0.69%	6,835,996
Feb 18, 2025	48.70	48.71	47.60	48.13	48.13	-0.50%	6,967,252
Feb 14, 2025	48.39	48.68	47.92	48.37	48.37	1.00%	5,630,048
Feb 13, 2025	48.14	48.63	47.35	47.89	47.89	0.42%	7,748,283
Feb 12, 2025	46.42	47.99	46.26	47.69	47.69	2.12%	10,572,397
Feb 11, 2025	46.36	46.84	46.26	46.70	46.70	0.28%	7,058,475
Feb 10, 2025	47.40	47.60	46.44	46.57	46.57	-1.73%	9,017,178
Feb 7, 2025	47.69	48.32	47.21	47.39	47.39	-1.13%	9,608,542
Feb 6, 2025	47.99	48.39	47.44	47.93	47.93	0.25%	9,218,439
Feb 5, 2025	48.71	48.79	47.74	47.81	47.81	-1.56%	10,719,377
Feb 4, 2025	47.17	48.94	47.11	48.57	48.57	1.40%	9,746,674
Feb 3, 2025	46.50	49.23	46.37	47.90	47.90	-3.15%	28,555,886
Jan 31, 2025	49.67	51.73	49.18	49.46	49.46	-0.08%	20,578,687
Jan 30, 2025	50.45	50.99	47.76	49.50	49.50	-0.56%	16,443,173
Jan 29, 2025	50.28	50.61	49.12	49.78	49.78	-0.52%	15,122,973
Jan 28, 2025	50.98	50.98	48.72	50.04	50.04	-8.89%	33,776,651
Jan 27, 2025	54.26	55.06	54.08	54.92	54.92	1.87%	12,075,424
Jan 24, 2025	54.19	54.60	53.71	53.91	53.91	-0.57%	6,619,598
Jan 23, 2025	53.04	54.35	52.74	54.22	54.22	2.77%	7,452,914
Jan 22, 2025	53.33	53.45	52.43	52.76	52.76	-2.10%	7,778,056
Jan 21, 2025	51.79	54.06	51.29	53.89	53.89	5.73%	12,962,111
Jan 17, 2025	51.93	52.19	50.73	50.97	50.97	-1.68%	9,619,992
Jan 16, 2025	51.66	52.02	51.16	51.84	51.84	0.27%	6,415,449
Jan 15, 2025	52.20	52.95	51.62	51.70	51.70	1.49%	7,518,934
Jan 14, 2025	50.43	51.42	50.20	50.94	50.94	2.02%	7,170,066
Jan 13, 2025	49.04	50.10	49.02	49.93	49.93	0.16%	7,950,908
Jan 10, 2025	50.78	50.84	49.76	49.85	49.85	-2.25%	7,847,704
Jan 8, 2025	51.75	51.75	50.31	51.00	51.00	-1.89%	7,243,663
Jan 7, 2025	53.70	53.70	51.92	51.98	51.98	-2.90%	9,093,274
Jan 6, 2025	52.76	54.40	52.25	53.53	53.53	3.40%	9,728,239
Jan 3, 2025	51.50	51.96	50.46	51.77	51.77	0.78%	8,949,929
Jan 2, 2025	53.32	53.47	51.02	51.37	51.37	-3.57%	10,170,423
Dec 31, 2024	53.89	54.22	52.95	53.27	53.27	-0.73%	4,734,394
Dec 30, 2024	53.74	54.10	52.93	53.66	53.66	-1.14%	7,246,775
Dec 27, 2024	53.81	54.86	53.76	54.28	54.28	0.18%	5,884,436
Dec 26, 2024	53.37	54.38	53.14	54.18	54.18	1.25%	6,073,502
Dec 24, 2024	52.70	53.63	52.52	53.51	53.51	1.81%	4,541,139
Dec 23, 2024	51.49	52.59	51.36	52.56	52.56	1.45%	7,553,113
Dec 20, 2024	50.09	52.14	50.07	51.81	51.81	2.92%	23,917,849
Dec 19, 2024	50.62	51.34	50.29	50.34	50.34	0.70%	11,214,221
Dec 18, 2024	51.26	51.86	49.96	49.99	49.99	-2.27%	13,564,953
Dec 17, 2024	51.59	51.93	51.13	51.15	51.15	-2.09%	11,201,602
Dec 16, 2024	52.05	52.62	51.28	52.24	52.24	-0.55%	11,688,379
Dec 13, 2024	52.25	52.82	51.90	52.53	52.53	0.44%	8,849,316
Dec 12, 2024	52.40	52.69	51.94	52.30	52.30	0.50%	9,454,864
Dec 11, 2024	53.25	53.45	51.30	52.04	52.04	-1.33%	12,609,062
Dec 10, 2024	53.77	53.77	52.34	52.74	52.74	0.06%	7,721,990
Dec 9, 2024	54.00	54.46	52.66	52.71	52.71	-1.31%	7,959,628
Dec 6, 2024	53.71	53.90	53.01	53.41	53.41	0.04%	8,625,892
Dec 5, 2024	53.61	53.91	53.01	53.39	53.27	0.06%	10,017,884
Dec 4, 2024	53.62	53.83	52.76	53.36	53.24	-0.56%	13,225,674
Dec 3, 2024	55.10	55.21	53.48	53.66	53.54	-2.51%	14,234,798
Dec 2, 2024	55.50	55.62	54.69	55.04	54.92	-0.99%	10,602,602
Nov 29, 2024	56.43	56.99	55.59	55.59	55.47	0.16%	8,064,728
Nov 27, 2024	55.20	56.07	55.15	55.50	55.38	1.30%	11,386,763
Nov 26, 2024	57.65	58.32	54.73	54.79	54.67	-8.99%	25,817,330
Nov 25, 2024	59.16	61.24	58.90	60.20	60.07	2.85%	25,347,318
Nov 22, 2024	55.74	58.90	55.65	58.53	58.40	5.12%	14,591,701
Nov 21, 2024	55.20	55.81	54.73	55.68	55.56	1.48%	11,326,720
Nov 20, 2024	55.00	55.49	54.58	54.87	54.75	-0.44%	12,183,690
Nov 19, 2024	55.02	56.78	54.77	55.11	54.99	-2.03%	14,530,551
Nov 18, 2024	57.49	57.52	55.84	56.25	56.12	-1.38%	12,277,778
Nov 15, 2024	57.53	57.83	56.94	57.04	56.91	-1.01%	12,624,965
Nov 14, 2024	57.79	59.39	57.17	57.62	57.49	-0.16%	17,750,197
Nov 13, 2024	57.61	58.42	57.54	57.71	57.58	0.52%	10,048,553
Nov 12, 2024	57.50	58.29	57.02	57.41	57.28	-0.43%	10,219,676
Nov 11, 2024	56.17	58.22	55.96	57.66	57.53	3.74%	11,276,503
Nov 8, 2024	55.10	56.08	54.85	55.58	55.46	0.34%	10,247,531
Nov 7, 2024	55.13	55.93	54.20	55.39	55.27	0.62%	10,964,842
Nov 6, 2024	54.48	55.38	53.14	55.05	54.93	2.51%	19,150,138
Nov 5, 2024	51.66	53.74	51.51	53.70	53.58	3.67%	11,534,030
Nov 4, 2024	50.99	52.77	50.99	51.80	51.68	1.65%	9,778,535
Nov 1, 2024	51.15	51.78	50.79	50.96	50.85	0.39%	10,289,522
Oct 31, 2024	51.75	52.12	50.74	50.76	50.65	-2.33%	9,364,559
Oct 30, 2024	51.50	52.73	51.50	51.97	51.85	0.83%	8,179,610
Oct 29, 2024	52.13	52.22	50.97	51.54	51.42	-2.26%	13,807,600
Oct 28, 2024	52.25	52.86	52.05	52.73	52.61	1.27%	11,504,942
Oct 25, 2024	53.20	53.41	51.91	52.07	51.95	-1.23%	8,445,108
Oct 24, 2024	53.65	54.30	52.48	52.72	52.60	-0.38%	11,800,741
Oct 23, 2024	54.05	54.19	52.52	52.92	52.80	-1.51%	16,109,792
Oct 22, 2024	50.02	54.18	49.99	53.73	53.61	9.81%	42,657,710
Oct 21, 2024	49.26	49.60	48.63	48.93	48.82	-0.51%	11,492,094
Oct 18, 2024	49.64	49.75	49.10	49.18	49.07	-0.41%	9,500,117
Oct 17, 2024	49.00	49.49	48.64	49.38	49.27	0.75%	8,333,573
Oct 16, 2024	48.49	49.27	48.36	49.01	48.90	2.42%	10,152,811
Oct 15, 2024	48.22	48.91	47.81	47.85	47.74	-1.60%	12,532,062
Oct 14, 2024	47.75	48.77	47.63	48.63	48.52	1.59%	6,774,134
Oct 11, 2024	47.37	48.25	47.29	47.87	47.76	0.38%	9,181,011
Oct 10, 2024	47.62	47.96	47.36	47.69	47.58	-0.50%	9,740,109
Oct 9, 2024	46.04	47.98	45.67	47.93	47.82	4.17%	17,185,708
Oct 8, 2024	46.07	47.35	45.77	46.01	45.91	0.07%	16,608,437
Oct 7, 2024	45.42	46.12	45.26	45.98	45.88	0.66%	11,276,674
Oct 4, 2024	45.81	46.15	45.50	45.68	45.58	1.56%	11,429,409
Oct 3, 2024	44.42	45.03	44.06	44.98	44.88	0.36%	9,409,856
Oct 2, 2024	44.78	45.54	44.73	44.82	44.72	-0.13%	10,730,108
Oct 1, 2024	45.15	45.48	44.38	44.88	44.78	0.09%	15,157,167
Sep 30, 2024	44.92	45.90	44.47	44.84	44.74	-3.53%	20,255,041
Sep 27, 2024	46.37	47.07	45.99	46.48	46.38	1.46%	13,298,594