General Motors Company - GM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	45.71	45.3	45.3	45.82	44.95	10.1M
May 01, 2025	46.5	45.05	45.05	46.54	44.72	15.83M
April 30, 2025	46.21	45.24	45.24	46.54	44.72	17.95M
April 29, 2025	45.91	46.94	46.94	47.46	45.34	23.83M
April 28, 2025	47.21	47.22	47.22	47.82	46.65	9.27M
April 25, 2025	46.54	47.11	47.11	47.56	46.54	8.02M
April 24, 2025	46.21	46.88	46.88	47.07	45.84	7.51M
April 23, 2025	46.5	45.84	45.84	47.42	45.68	8.7M
April 22, 2025	45.1	45.16	45.16	45.65	44.74	8.44M
April 21, 2025	44.47	44.39	44.39	44.69	43.77	6.42M
April 17, 2025	44.27	44.57	44.57	45.28	43.93	11.69M
April 16, 2025	44.36	44.22	44.22	45.06	43.89	9.88M
April 15, 2025	44.2	44.54	44.54	44.87	44.13	9.8M
April 14, 2025	43.87	45.14	45.14	45.87	43.11	22.02M
April 11, 2025	43.5	43.63	43.63	43.94	42.75	10.71M
April 10, 2025	44.16	43.73	43.73	44.46	42.62	17.18M
April 09, 2025	41.86	45.74	45.74	46.3	41.64	23.7M
April 08, 2025	44.94	42.48	42.48	45.4	41.94	16.42M
April 07, 2025	41.75	43.53	43.53	45.35	41.6	25.3M
April 04, 2025	44.46	44.18	44.18	44.73	42.73	25.58M
April 03, 2025	46.95	45.9	45.9	47.78	45.85	18.87M
April 02, 2025	46.87	47.98	47.98	48.27	46.87	12.31M
April 01, 2025	47.01	47.26	47.26	47.76	46.5	9.85M
March 31, 2025	45.66	47.03	47.03	47.27	45.61	15.88M
March 28, 2025	46.91	46.68	46.68	47.14	45.81	18.74M
March 27, 2025	46.99	47.2	47.2	48.4	46.26	35.8M
March 26, 2025	52.69	50.95	50.95	53.29	50.65	20.91M
March 25, 2025	51.5	52.59	52.59	52.76	51.5	14.84M
March 24, 2025	50.76	51.46	51.46	51.89	50.46	16.02M
March 21, 2025	48.98	49.8	49.8	50.04	48.74	36.97M
March 20, 2025	48.81	49.44	49.44	49.98	48.75	12.89M
March 19, 2025	48.83	49.79	49.79	50.21	48.7	13.29M
March 18, 2025	49.35	48.67	48.67	49.83	48.19	19.24M
March 17, 2025	48.51	49	49	49.27	48.28	14.1M
March 14, 2025	47.79	48.34	48.34	48.75	47.64	14.14M
March 13, 2025	47.77	47.11	47.11	49.27	46.87	14.19M
March 12, 2025	48.5	47.9	47.9	48.74	46.93	10.03M
March 11, 2025	48	48.28	48.28	48.82	46.03	21.88M
March 10, 2025	46.81	48.08	48.08	48.18	46.77	21.62M
March 07, 2025	47.78	47.44	47.44	47.82	46.04	13.82M
March 06, 2025	47.77	47.2	47.08	48.33	46.39	14.33M
March 05, 2025	46.7	48.48	48.36	49.07	46.23	27.95M
March 04, 2025	46.42	45.22	45.11	46.42	44.41	20.79M
March 03, 2025	49.98	47.38	47.26	50.5	46.74	16.88M
February 28, 2025	47.52	49.13	49.13	49.49	47.13	20.43M
February 27, 2025	47.8	47.63	47.63	48.93	47.56	14.84M
February 26, 2025	48.91	48.46	48.46	50.19	48.16	17.08M
February 25, 2025	46.72	46.71	46.71	47.02	45.69	7.9M
February 24, 2025	46.67	46.57	46.57	46.91	46.04	8.13M
February 21, 2025	47.93	46.29	46.29	48.09	45.93	6.78M
February 20, 2025	47.79	47.89	47.89	47.91	46.76	5.8M
February 19, 2025	47.73	47.8	47.8	47.97	47.22	6.84M
February 18, 2025	48.7	48.13	48.13	48.71	47.6	6.97M
February 14, 2025	48.39	48.37	48.37	48.68	47.92	5.63M
February 13, 2025	48.14	47.89	47.89	48.63	47.35	7.75M
February 12, 2025	46.42	47.69	47.69	47.99	46.26	10.57M
February 11, 2025	46.36	46.7	46.7	46.84	46.26	7.03M
February 10, 2025	47.4	46.57	46.57	47.6	46.44	9.02M
February 07, 2025	47.69	47.39	47.39	48.32	47.21	9.61M
February 06, 2025	47.99	47.93	47.93	48.39	47.44	9.22M

General Motors Company (GM) NYSE