General Motors (GM)
NYSE: GM
· Real-Time Price · USD
58.36
1.85 (3.27%)
At close: Aug 22, 2025, 3:59 PM
58.37
0.02%
After-hours: Aug 22, 2025, 07:50 PM EDT
GM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 57.05 | 58.78 | 57.00 | 58.37 | 58.37 | 3.29% | 6,290,909 |
| Aug 21, 2025 | 56.39 | 56.63 | 55.09 | 56.51 | 56.51 | -0.46% | 8,192,288 |
| Aug 20, 2025 | 56.90 | 57.19 | 56.64 | 56.77 | 56.77 | -0.51% | 7,258,200 |
| Aug 19, 2025 | 56.48 | 57.41 | 56.31 | 57.06 | 57.06 | 1.48% | 5,987,915 |
| Aug 18, 2025 | 56.13 | 56.55 | 56.09 | 56.23 | 56.23 | -0.14% | 6,740,792 |
| Aug 15, 2025 | 56.92 | 56.99 | 56.30 | 56.31 | 56.31 | -0.19% | 5,597,300 |
| Aug 14, 2025 | 55.63 | 56.51 | 54.82 | 56.42 | 56.42 | 1.51% | 6,647,614 |
| Aug 13, 2025 | 54.48 | 55.79 | 54.16 | 55.58 | 55.58 | 2.62% | 6,942,105 |
| Aug 12, 2025 | 54.32 | 54.75 | 53.95 | 54.16 | 54.16 | 0.28% | 6,782,198 |
| Aug 11, 2025 | 53.95 | 54.75 | 53.34 | 54.01 | 54.01 | 0.90% | 6,690,708 |
| Aug 8, 2025 | 53.10 | 53.82 | 53.09 | 53.53 | 53.53 | 1.10% | 4,126,606 |
| Aug 7, 2025 | 52.80 | 53.43 | 52.54 | 52.95 | 52.95 | 0.90% | 6,029,436 |
| Aug 6, 2025 | 52.73 | 53.13 | 52.09 | 52.48 | 52.48 | -0.19% | 5,390,500 |
| Aug 5, 2025 | 53.32 | 53.33 | 52.25 | 52.58 | 52.58 | -0.36% | 6,913,100 |
| Aug 4, 2025 | 52.70 | 53.24 | 52.48 | 52.77 | 52.77 | 0.46% | 7,417,946 |
| Aug 1, 2025 | 52.15 | 53.03 | 51.88 | 52.53 | 52.53 | -1.52% | 9,540,500 |
| Jul 31, 2025 | 52.57 | 54.71 | 52.46 | 53.34 | 53.34 | 2.36% | 14,455,140 |
| Jul 30, 2025 | 52.39 | 52.75 | 51.69 | 52.11 | 52.11 | 0.00% | 7,854,244 |
| Jul 29, 2025 | 53.79 | 53.79 | 52.08 | 52.11 | 52.11 | -2.51% | 8,443,000 |
| Jul 28, 2025 | 53.22 | 53.94 | 53.03 | 53.45 | 53.45 | 0.09% | 6,954,500 |