General Motors (GM)
NYSE: GM
· Real-Time Price · USD
61.24
0.66 (1.08%)
At close: Sep 26, 2025, 3:59 PM
61.10
-0.23%
After-hours: Sep 26, 2025, 07:47 PM EDT
GM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 60.65 | 61.98 | 60.46 | 61.24 | 61.24 | 1.07% | 8,621,339 |
| Sep 25, 2025 | 59.53 | 60.63 | 59.11 | 60.59 | 60.59 | 1.12% | 7,740,100 |
| Sep 24, 2025 | 60.10 | 60.16 | 59.06 | 59.92 | 59.92 | 2.29% | 10,756,144 |
| Sep 23, 2025 | 59.05 | 59.92 | 58.46 | 58.58 | 58.58 | -0.51% | 5,898,999 |
| Sep 22, 2025 | 58.78 | 59.18 | 58.46 | 58.88 | 58.88 | -0.17% | 7,634,177 |
| Sep 19, 2025 | 59.50 | 59.52 | 58.73 | 58.98 | 58.98 | -0.47% | 13,159,600 |
| Sep 18, 2025 | 58.80 | 59.40 | 58.48 | 59.26 | 59.26 | 0.90% | 5,922,800 |
| Sep 17, 2025 | 58.27 | 59.57 | 58.22 | 58.73 | 58.73 | 0.46% | 6,253,045 |
| Sep 16, 2025 | 58.98 | 59.39 | 58.16 | 58.46 | 58.46 | -0.83% | 6,786,947 |
| Sep 15, 2025 | 58.96 | 59.02 | 58.32 | 58.95 | 58.95 | 0.77% | 4,773,530 |
| Sep 12, 2025 | 59.85 | 60.00 | 58.48 | 58.50 | 58.50 | -0.36% | 12,020,563 |
| Sep 11, 2025 | 57.54 | 58.71 | 57.47 | 58.71 | 58.71 | 2.39% | 5,808,502 |
| Sep 10, 2025 | 57.88 | 57.88 | 56.61 | 57.34 | 57.34 | -1.15% | 7,207,455 |
| Sep 9, 2025 | 58.14 | 58.16 | 57.60 | 58.01 | 58.01 | -0.33% | 4,616,833 |
| Sep 8, 2025 | 58.13 | 58.26 | 57.40 | 58.20 | 58.20 | -0.12% | 6,399,619 |
| Sep 5, 2025 | 58.08 | 58.81 | 57.76 | 58.27 | 58.27 | 0.21% | 7,378,100 |
| Sep 4, 2025 | 58.00 | 58.24 | 57.48 | 58.15 | 58.00 | 0.69% | 5,880,100 |
| Sep 3, 2025 | 58.12 | 58.85 | 57.70 | 57.75 | 57.60 | -1.33% | 6,762,677 |
| Sep 2, 2025 | 57.54 | 58.64 | 56.99 | 58.53 | 58.38 | -0.10% | 5,676,323 |
| Aug 29, 2025 | 58.48 | 58.67 | 57.86 | 58.59 | 58.44 | 0.17% | 4,972,523 |