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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202551.7252.0948.8748.8948.89-8.12%33,654,976
Jul 21, 202553.3554.3053.1853.2153.21-0.02%13,055,533
Jul 18, 202553.4153.7152.8853.2253.220.02%6,497,268
Jul 17, 202553.3053.8952.8953.2153.210.06%6,826,985
Jul 16, 202552.7453.5252.7453.1853.180.89%8,242,925
Jul 15, 202553.4653.7552.6952.7152.71-1.16%7,702,723
Jul 14, 202553.3553.6952.6953.3353.33-0.11%6,933,953
Jul 11, 202552.8253.5652.5653.3953.390.45%7,698,246
Jul 10, 202552.4453.2952.2653.1553.151.10%6,402,436
Jul 9, 202552.6352.7952.2652.5752.570.73%5,322,598
Jul 8, 202552.1652.8652.0052.1952.190.71%7,523,443
Jul 7, 202552.2853.2751.4151.8251.82-2.02%11,028,596
Jul 3, 202552.7953.9652.7052.8952.890.40%6,612,290
Jul 2, 202552.0352.7751.9652.6852.681.25%9,461,786
Jul 1, 202548.8252.1348.8052.0352.035.73%13,748,031
Jun 30, 202549.5849.6248.9349.2149.21-0.95%9,634,888
Jun 27, 202549.3250.1449.0849.6849.681.06%10,695,844
Jun 26, 202548.0449.1947.7249.1649.162.14%10,386,262
Jun 25, 202549.0249.1047.8248.1348.13-1.78%6,906,761
Jun 24, 202548.9649.3748.8549.0049.000.99%12,550,430
Jun 23, 202547.9648.5847.6348.5248.520.66%10,626,484
Jun 20, 202548.4248.7447.7948.2048.200.23%22,249,839
Jun 18, 202548.3048.7047.9448.0948.09-0.39%8,418,081
Jun 17, 202548.8749.2548.2548.2848.28-2.01%9,078,657
Jun 16, 202549.2549.4748.6549.2749.271.27%5,884,651
Jun 13, 202548.6249.1848.4148.6548.65-1.24%8,701,843
Jun 12, 202549.4649.5448.6049.2649.26-1.22%6,602,178
Jun 11, 202549.3350.4049.2749.8749.871.92%10,605,776
Jun 10, 202548.0949.3347.8448.9348.932.09%7,942,551
Jun 9, 202547.8748.5747.7347.9347.930.97%6,467,748
Jun 6, 202547.6447.8447.2047.4747.470.47%7,949,455
Jun 5, 202547.5147.8546.8247.2547.10-0.88%10,097,210
Jun 4, 202549.0649.1047.6047.6747.52-2.83%9,889,323
Jun 3, 202547.5549.1447.2949.0648.912.87%12,403,493
Jun 2, 202549.1049.1947.0447.6947.54-3.87%13,019,243
May 30, 202548.4649.9448.2949.6149.452.10%17,722,758
May 29, 202548.4548.6247.9748.5948.440.96%8,400,697
May 28, 202549.0949.0948.0248.1347.98-1.96%8,419,556
May 27, 202549.1749.4648.5049.0948.940.82%8,936,848
May 23, 202548.3749.1748.3148.6948.54-1.20%5,612,309
May 22, 202549.3549.6848.9049.2849.13-0.18%6,378,158
May 21, 202549.8850.5449.2949.3749.21-1.67%7,515,609
May 20, 202550.2650.5549.9050.2150.050.36%6,565,365
May 19, 202549.7150.3549.1850.0349.87-0.68%9,406,488
May 16, 202550.1150.3949.8550.3750.210.50%6,099,765
May 15, 202549.7950.2449.5850.1249.96-0.38%7,286,622
May 14, 202550.3650.8150.0950.3150.15-0.30%8,949,319
May 13, 202549.5650.6249.4050.4650.301.71%10,427,591
May 12, 202549.7450.1448.8749.6149.454.44%13,160,583
May 9, 202547.5647.9747.2547.5047.350.32%8,582,913