General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.32	50.14	49.08	49.68	49.68	1.06%	10,695,844
Jun 26, 2025	48.04	49.19	47.72	49.16	49.16	2.14%	10,386,262
Jun 25, 2025	49.02	49.10	47.82	48.13	48.13	-1.78%	6,906,761
Jun 24, 2025	48.96	49.37	48.85	49.00	49.00	0.99%	12,550,430
Jun 23, 2025	47.96	48.58	47.63	48.52	48.52	0.66%	10,626,484
Jun 20, 2025	48.42	48.74	47.79	48.20	48.20	0.23%	22,249,839
Jun 18, 2025	48.30	48.70	47.94	48.09	48.09	-0.39%	8,418,081
Jun 17, 2025	48.87	49.25	48.25	48.28	48.28	-2.01%	9,078,657
Jun 16, 2025	49.25	49.47	48.65	49.27	49.27	1.27%	5,884,651
Jun 13, 2025	48.62	49.18	48.41	48.65	48.65	-1.24%	8,701,843
Jun 12, 2025	49.46	49.54	48.60	49.26	49.26	-1.22%	6,602,178
Jun 11, 2025	49.33	50.40	49.27	49.87	49.87	1.92%	10,605,776
Jun 10, 2025	48.09	49.33	47.84	48.93	48.93	2.09%	7,942,551
Jun 9, 2025	47.87	48.57	47.73	47.93	47.93	0.97%	6,467,748
Jun 6, 2025	47.64	47.84	47.20	47.47	47.47	0.47%	7,949,455
Jun 5, 2025	47.51	47.85	46.82	47.25	47.10	-0.88%	10,097,210
Jun 4, 2025	49.06	49.10	47.60	47.67	47.52	-2.83%	9,889,323
Jun 3, 2025	47.55	49.14	47.29	49.06	48.91	2.87%	12,403,493
Jun 2, 2025	49.10	49.19	47.04	47.69	47.54	-3.87%	13,019,243
May 30, 2025	48.46	49.94	48.29	49.61	49.45	2.10%	17,722,758
May 29, 2025	48.45	48.62	47.97	48.59	48.44	0.96%	8,400,697
May 28, 2025	49.09	49.09	48.02	48.13	47.98	-1.96%	8,419,556
May 27, 2025	49.17	49.46	48.50	49.09	48.94	0.82%	8,936,848
May 23, 2025	48.37	49.17	48.31	48.69	48.54	-1.20%	5,612,309
May 22, 2025	49.35	49.68	48.90	49.28	49.13	-0.18%	6,378,158
May 21, 2025	49.88	50.54	49.29	49.37	49.21	-1.67%	7,515,609
May 20, 2025	50.26	50.55	49.90	50.21	50.05	0.36%	6,565,365
May 19, 2025	49.71	50.35	49.18	50.03	49.87	-0.68%	9,406,488
May 16, 2025	50.11	50.39	49.85	50.37	50.21	0.50%	6,099,765
May 15, 2025	49.79	50.24	49.58	50.12	49.96	-0.38%	7,286,622
May 14, 2025	50.36	50.81	50.09	50.31	50.15	-0.30%	8,949,319
May 13, 2025	49.56	50.62	49.40	50.46	50.30	1.71%	10,427,591
May 12, 2025	49.74	50.14	48.87	49.61	49.45	4.44%	13,160,583
May 9, 2025	47.56	47.97	47.25	47.50	47.35	0.32%	8,582,913
May 8, 2025	46.10	47.72	46.09	47.35	47.20	4.13%	14,499,471
May 7, 2025	45.71	45.94	44.97	45.47	45.33	0.02%	8,711,862
May 6, 2025	45.01	45.97	44.84	45.46	45.32	0.18%	9,638,215
May 5, 2025	45.28	45.75	45.15	45.38	45.24	0.18%	8,084,268
May 2, 2025	45.71	45.82	44.95	45.30	45.16	0.55%	11,649,770
May 1, 2025	46.50	46.54	44.72	45.05	44.91	-0.42%	15,875,496
Apr 30, 2025	46.21	46.54	44.72	45.24	45.10	-3.62%	17,948,634
Apr 29, 2025	45.91	47.46	45.34	46.94	46.79	-0.64%	24,183,084
Apr 28, 2025	47.20	47.81	46.65	47.24	47.09	0.28%	15,269,764
Apr 25, 2025	46.54	47.56	46.54	47.11	46.96	0.49%	8,108,116
Apr 24, 2025	46.21	47.07	45.84	46.88	46.73	2.27%	7,509,202
Apr 23, 2025	46.50	47.42	45.68	45.84	45.70	1.51%	9,032,792
Apr 22, 2025	45.10	45.65	44.74	45.16	45.02	1.73%	8,438,508
Apr 21, 2025	44.47	44.69	43.77	44.39	44.25	-0.40%	6,424,836
Apr 17, 2025	44.27	45.28	43.93	44.57	44.43	0.79%	11,707,464
Apr 16, 2025	44.36	45.06	43.89	44.22	44.08	-0.72%	9,876,971