General Motors (GM)
47.76
0.50 (1.06%)
At close: Apr 02, 2025, 12:04 PM
General Motors Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 47.01 | 47.76 | 46.50 | 47.26 | 0.23 | 0.49% | 9,847,551 |
| Mar 31, 2025 | 45.66 | 47.27 | 45.61 | 47.03 | 0.35 | 0.75% | 15,878,600 |
| Mar 28, 2025 | 46.91 | 47.14 | 45.81 | 46.68 | -0.52 | -1.10% | 18,820,100 |
| Mar 27, 2025 | 46.99 | 48.40 | 46.26 | 47.20 | -3.75 | -7.36% | 35,799,000 |
| Mar 26, 2025 | 52.69 | 53.29 | 50.65 | 50.95 | -1.64 | -3.12% | 20,907,416 |
| Mar 25, 2025 | 51.50 | 52.76 | 51.50 | 52.59 | 1.13 | 2.20% | 14,836,200 |
| Mar 24, 2025 | 50.76 | 51.89 | 50.46 | 51.46 | 1.66 | 3.33% | 16,024,400 |
| Mar 21, 2025 | 48.98 | 50.04 | 48.74 | 49.80 | 0.36 | 0.73% | 37,624,933 |
| Mar 20, 2025 | 48.81 | 49.98 | 48.75 | 49.44 | -0.35 | -0.70% | 12,906,900 |
| Mar 19, 2025 | 48.83 | 50.21 | 48.70 | 49.79 | 1.12 | 2.30% | 13,291,600 |
| Mar 18, 2025 | 49.35 | 49.83 | 48.19 | 48.67 | -0.33 | -0.67% | 19,265,430 |
| Mar 17, 2025 | 48.51 | 49.27 | 48.28 | 49.00 | 0.66 | 1.37% | 14,102,400 |
| Mar 14, 2025 | 47.79 | 48.75 | 47.64 | 48.34 | 1.23 | 2.61% | 14,143,900 |
| Mar 13, 2025 | 47.77 | 49.27 | 46.87 | 47.11 | -0.79 | -1.65% | 14,189,931 |
| Mar 12, 2025 | 48.50 | 48.74 | 46.93 | 47.90 | -0.38 | -0.79% | 10,041,800 |
| Mar 11, 2025 | 48.00 | 48.82 | 46.03 | 48.28 | 0.20 | 0.42% | 21,879,900 |
| Mar 10, 2025 | 46.81 | 48.18 | 46.77 | 48.08 | 0.64 | 1.35% | 21,621,600 |
| Mar 7, 2025 | 47.78 | 47.82 | 46.04 | 47.44 | 0.24 | 0.51% | 13,824,430 |
| Mar 6, 2025 | 47.77 | 48.33 | 46.39 | 47.20 | -1.28 | -2.64% | 14,332,014 |
| Mar 5, 2025 | 46.70 | 49.07 | 46.23 | 48.48 | 3.26 | 7.21% | 27,954,242 |
| Mar 4, 2025 | 46.42 | 46.42 | 44.41 | 45.22 | -2.16 | -4.56% | 20,786,800 |
| Mar 3, 2025 | 49.98 | 50.50 | 46.74 | 47.38 | -1.75 | -3.56% | 16,880,518 |
| Feb 28, 2025 | 47.52 | 49.49 | 47.13 | 49.13 | 1.50 | 3.15% | 21,380,538 |
| Feb 27, 2025 | 47.80 | 48.93 | 47.56 | 47.63 | -0.83 | -1.71% | 14,881,111 |
| Feb 26, 2025 | 48.91 | 50.19 | 48.16 | 48.46 | 1.75 | 3.75% | 17,082,037 |
| Feb 25, 2025 | 46.72 | 47.02 | 45.69 | 46.71 | 0.14 | 0.30% | 7,903,769 |
| Feb 24, 2025 | 46.67 | 46.91 | 46.04 | 46.57 | 0.28 | 0.60% | 8,127,113 |
| Feb 21, 2025 | 47.93 | 48.09 | 45.93 | 46.29 | -1.60 | -3.34% | 6,775,712 |
| Feb 20, 2025 | 47.79 | 47.91 | 46.76 | 47.89 | 0.09 | 0.19% | 5,801,818 |
| Feb 19, 2025 | 47.73 | 47.97 | 47.22 | 47.80 | -0.33 | -0.69% | 6,836,000 |
| Feb 18, 2025 | 48.70 | 48.71 | 47.60 | 48.13 | -0.24 | -0.50% | 6,967,300 |
| Feb 14, 2025 | 48.39 | 48.68 | 47.92 | 48.37 | 0.48 | 1.00% | 5,630,048 |
| Feb 13, 2025 | 48.14 | 48.63 | 47.35 | 47.89 | 0.20 | 0.42% | 7,748,300 |
| Feb 12, 2025 | 46.42 | 47.99 | 46.26 | 47.69 | 0.99 | 2.12% | 10,572,400 |
| Feb 11, 2025 | 46.36 | 46.84 | 46.26 | 46.70 | 0.13 | 0.28% | 7,058,500 |
| Feb 10, 2025 | 47.40 | 47.60 | 46.44 | 46.57 | -0.82 | -1.73% | 9,017,200 |
| Feb 7, 2025 | 47.69 | 48.32 | 47.21 | 47.39 | -0.54 | -1.13% | 9,608,542 |
| Feb 6, 2025 | 47.99 | 48.39 | 47.44 | 47.93 | 0.12 | 0.25% | 9,218,439 |
| Feb 5, 2025 | 48.71 | 48.79 | 47.74 | 47.81 | -0.76 | -1.56% | 10,719,400 |
| Feb 4, 2025 | 47.17 | 48.94 | 47.11 | 48.57 | 0.67 | 1.40% | 9,746,700 |
| Feb 3, 2025 | 46.50 | 49.23 | 46.37 | 47.90 | -1.56 | -3.15% | 28,555,900 |
| Jan 31, 2025 | 49.67 | 51.73 | 49.18 | 49.46 | -0.04 | -0.08% | 20,578,700 |
| Jan 30, 2025 | 50.45 | 50.99 | 47.76 | 49.50 | -0.28 | -0.56% | 16,443,200 |
| Jan 29, 2025 | 50.28 | 50.61 | 49.12 | 49.78 | -0.26 | -0.52% | 15,123,000 |
| Jan 28, 2025 | 50.98 | 50.98 | 48.72 | 50.04 | -4.88 | -8.89% | 33,776,700 |
| Jan 27, 2025 | 54.26 | 55.06 | 54.08 | 54.92 | 1.01 | 1.87% | 12,075,424 |
| Jan 24, 2025 | 54.19 | 54.60 | 53.71 | 53.91 | -0.31 | -0.57% | 6,619,600 |
| Jan 23, 2025 | 53.04 | 54.35 | 52.74 | 54.22 | 1.46 | 2.77% | 7,452,914 |
| Jan 22, 2025 | 53.33 | 53.45 | 52.43 | 52.76 | -1.13 | -2.10% | 7,778,100 |
| Jan 21, 2025 | 51.79 | 54.06 | 51.29 | 53.89 | 2.92 | 5.73% | 12,962,111 |