General Motors Company - GM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	60.65	61.24	61.24	61.98	60.46	8.64M
September 25, 2025	59.53	60.59	60.59	60.63	59.11	7.73M
September 24, 2025	60.1	59.92	59.92	60.16	59.06	10.76M
September 23, 2025	59.05	58.58	58.58	59.92	58.46	5.59M
September 22, 2025	58.78	58.88	58.88	59.18	58.46	7.63M
September 19, 2025	59.5	58.98	58.98	59.52	58.73	13.16M
September 18, 2025	58.8	59.26	59.26	59.4	58.48	5.92M
September 17, 2025	58.27	58.73	58.73	59.57	58.22	6.25M
September 16, 2025	58.98	58.46	58.46	59.39	58.17	6.78M
September 15, 2025	58.96	58.95	58.95	59.02	58.32	4.77M
September 12, 2025	59.85	58.5	58.5	60	58.48	8.72M
September 11, 2025	57.54	58.71	58.71	58.71	57.47	5.81M
September 10, 2025	57.88	57.34	57.34	57.88	56.61	7.21M
September 09, 2025	58.14	58.01	58.01	58.16	57.6	4.62M
September 08, 2025	58.13	58.2	58.2	58.26	57.4	6.4M
September 05, 2025	58.08	58.27	58.27	58.8	57.76	5.96M
September 04, 2025	58	58.15	58	58.24	57.48	5.88M
September 03, 2025	58.12	57.75	57.75	58.85	57.7	6.76M
September 02, 2025	57.54	58.53	58.53	58.64	56.99	5.68M
August 29, 2025	58.48	58.59	58.59	58.67	57.87	4.66M
August 28, 2025	58.99	58.49	58.49	59	57.76	7.21M
August 27, 2025	58.56	58.75	58.75	59.23	58.42	9.85M
August 26, 2025	58.24	58.8	58.8	58.94	58.1	7.31M
August 25, 2025	58.2	58.28	58.28	58.42	57.88	3.8M
August 22, 2025	57.05	58.37	58.37	58.78	57	6.32M
August 21, 2025	56.39	56.51	56.51	56.63	55.09	8.19M
August 20, 2025	56.9	56.82	56.82	57.19	56.64	4.64M
August 19, 2025	56.48	57.06	57.06	57.41	56.31	5.99M
August 18, 2025	56.13	56.23	56.23	56.55	56.09	6.74M
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

General Motors Company (GM) NYSE