General Motors Company - GM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	56.92	56.32	56.32	56.99	56.3	4.36M
August 14, 2025	55.63	56.42	56.42	56.51	54.82	6.65M
August 13, 2025	54.48	55.58	55.58	55.79	54.16	6.94M
August 12, 2025	54.32	54.15	54.15	54.75	53.95	5.95M
August 11, 2025	53.95	54.01	54.01	54.75	53.34	6.69M
August 08, 2025	53.1	53.53	53.53	53.82	53.09	4.12M
August 07, 2025	52.8	52.95	52.95	53.43	52.54	5.86M
August 06, 2025	52.73	52.48	52.48	53.13	52.09	5.34M
August 05, 2025	53.32	52.58	52.58	53.33	52.25	6.91M
August 04, 2025	52.7	52.77	52.77	53.24	52.48	7.42M
August 01, 2025	52.15	52.53	52.53	53.03	51.88	9.54M
July 31, 2025	52.57	53.34	53.34	54.71	52.46	14.46M
July 30, 2025	52.39	52.11	52.11	52.75	51.69	7.85M
July 29, 2025	53.79	52.11	52.11	53.79	52.08	8.44M
July 28, 2025	53.22	53.45	53.45	53.94	53.03	6.95M
July 25, 2025	52.86	53.4	53.4	53.47	52.08	6.49M
July 24, 2025	53.06	52.34	52.34	53.4	52.24	8.88M
July 23, 2025	49.9	53.13	53.13	53.27	49.87	25.66M
July 22, 2025	51.72	48.89	48.89	52.08	48.88	31.47M
July 21, 2025	53.35	53.21	53.21	54.3	53.18	13.06M
July 18, 2025	53.41	53.22	53.22	53.71	52.88	6.47M
July 17, 2025	53.3	53.21	53.21	53.89	52.89	6.83M
July 16, 2025	52.74	53.18	53.18	53.52	52.74	8.24M
July 15, 2025	53.46	52.71	52.71	53.75	52.69	7.7M
July 14, 2025	53.35	53.33	53.33	53.69	52.69	6.93M
July 11, 2025	52.82	53.39	53.39	53.56	52.56	7.7M
July 10, 2025	52.44	53.15	53.15	53.29	52.26	6.4M
July 09, 2025	52.63	52.57	52.57	52.79	52.26	5.32M
July 08, 2025	52.16	52.19	52.19	52.86	52	7.52M
July 07, 2025	52.28	51.82	51.82	53.27	51.41	11.03M
July 03, 2025	52.79	52.89	52.89	53.96	52.7	6.61M
July 02, 2025	52.03	52.68	52.68	52.77	51.96	9.46M
July 01, 2025	48.82	52.03	52.03	52.13	48.8	13.75M
June 30, 2025	49.58	49.21	49.21	49.62	48.93	9.63M
June 27, 2025	49.32	49.68	49.68	50.14	49.08	6.03M
June 26, 2025	48.04	49.16	49.16	49.19	47.72	10.39M
June 25, 2025	49.02	48.13	48.13	49.1	47.82	6.91M
June 24, 2025	48.96	49	49	49.37	48.85	12.51M
June 23, 2025	47.96	48.52	48.52	48.58	47.63	10.63M
June 20, 2025	48.42	48.2	48.2	48.74	47.79	21.93M
June 18, 2025	48.3	48.09	48.09	48.7	47.94	8.42M
June 17, 2025	48.87	48.28	48.28	49.25	48.25	9.03M
June 16, 2025	49.25	49.27	49.27	49.47	48.65	5.88M
June 13, 2025	48.62	48.65	48.65	49.18	48.41	5.27M
June 12, 2025	49.46	49.26	49.26	49.54	48.6	6.6M
June 11, 2025	49.33	49.87	49.87	50.4	49.27	10.61M
June 10, 2025	48.09	48.93	48.93	49.33	47.84	7.94M
June 09, 2025	47.87	47.93	47.93	48.57	47.73	6.47M
June 06, 2025	47.64	47.47	47.47	47.84	47.2	7.95M
June 05, 2025	47.51	47.25	47.25	47.85	46.82	10.09M
June 04, 2025	49.06	47.67	47.67	49.1	47.6	9.89M
June 03, 2025	47.55	49.06	49.06	49.14	47.29	12.4M
June 02, 2025	49.1	47.69	47.69	49.19	47.04	13.02M
May 30, 2025	48.46	49.61	49.61	49.94	48.29	16.26M
May 29, 2025	48.45	48.59	48.59	48.62	47.97	8.4M
May 28, 2025	49.09	48.14	48.14	49.09	48.01	6.88M
May 27, 2025	49.17	49.09	49.09	49.46	48.5	8.93M
May 23, 2025	48.37	48.69	48.69	49.17	48.31	5.39M
May 22, 2025	49.35	49.28	49.28	49.68	48.9	6.38M
May 21, 2025	49.88	49.37	49.37	50.54	49.29	7.51M

General Motors Company (GM) NYSE