General Motors (GM)
NYSE: GM
· Real-Time Price · USD
58.28
0.13 (0.22%)
At close: Sep 05, 2025, 3:59 PM
58.15
-0.23%
After-hours: Sep 05, 2025, 07:57 PM EDT
GM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.08 | 58.81 | 57.76 | 58.27 | 58.27 | 0.21% | 7,375,190 |
| 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 |
| Aug 28, 2025 | 58.99 | 59.00 | 57.76 | 58.49 | 58.34 | -0.44% | 7,209,539 |
| Aug 27, 2025 | 58.56 | 59.23 | 58.42 | 58.75 | 58.60 | -0.09% | 9,848,100 |
| Aug 26, 2025 | 58.24 | 58.94 | 58.10 | 58.80 | 58.65 | 0.89% | 7,311,100 |
| Aug 25, 2025 | 58.20 | 58.42 | 57.88 | 58.28 | 58.13 | -0.15% | 3,802,000 |
| Aug 22, 2025 | 57.05 | 58.78 | 57.00 | 58.37 | 58.22 | 3.29% | 6,320,205 |
| Aug 21, 2025 | 56.39 | 56.63 | 55.09 | 56.51 | 56.36 | -0.46% | 8,192,288 |
| Aug 20, 2025 | 56.90 | 57.19 | 56.64 | 56.77 | 56.62 | -0.51% | 7,258,200 |
| Aug 19, 2025 | 56.48 | 57.41 | 56.31 | 57.06 | 56.91 | 1.48% | 5,987,915 |
| Aug 18, 2025 | 56.13 | 56.55 | 56.09 | 56.23 | 56.08 | -0.14% | 6,740,792 |
| Aug 15, 2025 | 56.92 | 56.99 | 56.30 | 56.31 | 56.16 | -0.19% | 5,597,300 |
| Aug 14, 2025 | 55.63 | 56.51 | 54.82 | 56.42 | 56.27 | 1.51% | 6,647,614 |
| Aug 13, 2025 | 54.48 | 55.79 | 54.16 | 55.58 | 55.44 | 2.62% | 6,942,105 |
| Aug 12, 2025 | 54.32 | 54.75 | 53.95 | 54.16 | 54.02 | 0.28% | 6,782,198 |
| Aug 11, 2025 | 53.95 | 54.75 | 53.34 | 54.01 | 53.87 | 0.90% | 6,690,708 |
| Aug 8, 2025 | 53.10 | 53.82 | 53.09 | 53.53 | 53.39 | 1.10% | 4,126,606 |