Dark

GM
General Motors Company
stock NYSE

Market Open

Dec 8, 2025 3:33:46 PM EST

75.84USD-0.276%(-0.21)7,398,008

75.83Bid 75.84Ask 0.01Spread

Pre-market

Dec 8, 2025 9:28:30 AM EST

76.53USD+0.631%(+0.48)23,751

After-hours

Dec 5, 2025 4:48:30 PM EST

76.05USD+0.020%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	76.3900	76.5000	75.2100	75.8400	-0.276%	7,398,008	0.000%
2025-12-05	75.0800	77.0000	75.0000	76.0500	+1.009%	8,817,495	-0.276%
2025-12-04	75.0000	76.2250	74.9000	75.2900	+0.803%	12,658,854	+0.731%
2025-12-03	73.6100	74.9150	73.6100	74.6900	+1.398%	8,392,167	+1.540%
2025-12-02	73.1500	73.8400	72.0900	73.6600	+0.973%	8,960,169	+2.960%
2025-12-01	73.0900	73.9296	72.9100	72.9500	-0.775%	9,805,496	+3.962%
2025-11-28	72.9400	73.8600	72.9100	73.5200	+0.975%	3,751,034	+3.156%
2025-11-26	72.4400	73.4450	72.2200	72.8100	+0.041%	7,703,167	+4.162%
2025-11-25	71.1500	73.1050	71.1500	72.7800	+2.507%	12,089,671	+4.204%
2025-11-24	70.4800	71.2201	70.2500	71.0000	+0.953%	13,751,603	+6.817%
2025-11-21	68.2900	70.5289	68.1900	70.3300	+3.366%	10,852,439	+7.834%
2025-11-20	68.9400	69.8900	67.7800	68.0400	-0.672%	9,384,219	+11.464%
2025-11-19	68.0000	69.6600	67.6100	68.5000	+0.839%	10,557,126	+10.715%
2025-11-18	67.8300	68.4200	67.0600	67.9300	+0.029%	6,092,657	+11.644%
2025-11-17	70.3100	70.4600	67.4910	67.9100	-3.701%	8,032,061	+11.677%
2025-11-14	71.3600	71.7650	70.4400	70.5200	-1.906%	7,100,875	+7.544%
2025-11-13	72.1600	72.8700	71.4800	71.8900	+0.070%	9,004,261	+5.495%
2025-11-12	71.1700	72.3900	70.9850	71.8400	+0.871%	9,167,247	+5.568%
2025-11-11	71.1200	71.6400	70.9850	71.2200	+0.239%	6,164,003	+6.487%
2025-11-10	71.0000	71.3350	69.8700	71.0500	+0.424%	8,592,733	+6.742%
2025-11-07	68.9500	70.7600	68.5750	70.7500	+2.775%	8,408,534	+7.194%
2025-11-06	68.6850	69.4000	68.2100	68.8400	+0.102%	6,086,742	+10.169%
2025-11-05	67.0400	69.2600	67.0400	68.7700	+2.841%	7,807,039	+10.281%
2025-11-04	68.0000	68.1300	66.7500	66.8700	-1.979%	8,478,213	+13.414%
2025-11-03	68.8900	68.9300	67.7750	68.2200	-1.259%	10,252,283	+11.170%
2025-10-31	68.7800	69.3200	68.6300	69.0900	+0.612%	6,993,609	+9.770%
2025-10-30	68.6600	69.7800	68.3864	68.6700	-0.665%	7,559,509	+10.441%
2025-10-29	69.6100	70.2400	68.5900	69.1300	-1.059%	10,575,636	+9.706%
2025-10-28	69.4600	70.1900	68.6600	69.8700	+0.706%	13,072,231	+8.544%
2025-10-27	69.5700	69.6300	68.7900	69.3800	-0.402%	9,724,755	+9.311%
2025-10-24	67.4600	69.7000	67.2900	69.6600	+4.203%	12,570,973	+8.872%
2025-10-23	67.9700	68.4800	66.5700	66.8500	-0.683%	12,647,198	+13.448%
2025-10-22	67.0500	67.5850	65.8900	67.3100	+1.036%	18,831,871	+12.673%
2025-10-21	63.7600	67.5500	62.3600	66.6200	+14.862%	43,706,533	+13.840%
2025-10-20	58.5400	58.5550	57.6800	58.0000	-0.651%	10,184,608	+30.759%
2025-10-17	57.7300	59.1700	57.5500	58.3800	+1.814%	7,956,170	+29.908%
2025-10-16	57.8850	58.4000	56.8100	57.3400	-0.796%	6,061,258	+32.264%
2025-10-15	57.2600	58.2500	57.0100	57.8000	+1.137%	7,976,919	+31.211%
2025-10-14	54.5100	57.2500	54.3300	57.1500	+2.751%	9,005,010	+32.703%
2025-10-13	55.9000	56.2000	55.3500	55.6200	+0.488%	3,993,580	+36.354%
2025-10-10	56.2400	56.5500	55.2150	55.3500	-1.019%	5,454,388	+37.019%
2025-10-09	56.7800	56.8650	55.9100	55.9200	-0.851%	5,441,819	+35.622%
2025-10-08	57.3300	57.7000	56.2400	56.4000	-1.502%	5,429,993	+34.468%
2025-10-07	58.6300	58.6600	56.6300	57.2600	-1.598%	10,702,890	+32.448%
2025-10-06	59.9400	59.9400	58.1250	58.1900	-3.226%	8,921,528	+30.332%
2025-10-03	59.3200	60.6100	58.6700	60.1300	+1.297%	13,031,920	+26.127%
2025-10-02	61.4800	61.5000	59.2100	59.3600	-3.228%	9,614,624	+27.763%
2025-10-01	60.9400	61.5850	60.1300	61.3400	+0.607%	8,094,432	+23.639%
2025-09-30	61.7100	62.0600	60.5500	60.9700	-0.245%	6,964,798	+24.389%
2025-09-29	61.8500	62.1400	60.7500	61.1200	-0.196%	9,788,442	+24.084%
2025-09-26	60.6500	61.9833	60.4550	61.2400	+1.073%	8,641,382	+23.841%
2025-09-25	59.5300	60.6300	59.1100	60.5900	+1.118%	7,740,100	+25.169%
2025-09-24	60.1000	60.1550	59.0600	59.9200	+2.287%	10,756,144	+26.569%
2025-09-23	59.0500	59.9200	58.4550	58.5800	-0.510%	5,898,999	+29.464%
2025-09-22	58.7800	59.1770	58.4600	58.8800	-0.170%	7,634,177	+28.804%
2025-09-19	59.5000	59.5200	58.7300	58.9800	-0.472%	13,159,562	+28.586%
2025-09-18	58.8000	59.4000	58.4750	59.2600	+0.902%	5,922,797	+27.978%
2025-09-17	58.2700	59.5700	58.2200	58.7300	+0.462%	6,253,045	+29.133%
2025-09-16	58.9800	59.3900	58.1600	58.4600	-0.831%	6,786,947	+29.730%
2025-09-15	58.9600	59.0200	58.3200	58.9500	+0.769%	4,773,530	+28.651%
2025-09-12	59.8500	60.0000	58.4750	58.5000	-0.358%	12,020,563	+29.641%
2025-09-11	57.5400	58.7100	57.4700	58.7100	+2.389%	5,808,502	+29.177%
2025-09-10	57.8800	57.8800	56.6050	57.3400	-1.155%	7,207,455	+32.264%
2025-09-09	58.1400	58.1550	57.6000	58.0100	-0.326%	4,616,833	+30.736%
2025-09-08	58.1300	58.2550	57.4000	58.2000	-0.120%	6,399,619	+30.309%
2025-09-05	58.0800	58.8050	57.7550	58.2700	+0.206%	7,378,092	+30.153%
2025-09-04	58.0000	58.2400	57.4800	58.1500	+0.693%	5,880,068	+30.421%
2025-09-03	58.1200	58.8500	57.7000	57.7500	-1.333%	6,762,677	+31.325%
2025-09-02	57.5400	58.6350	56.9900	58.5300	-0.102%	5,676,323	+29.575%
2025-08-29	58.4800	58.6700	57.8600	58.5900	+0.171%	4,972,523	+29.442%
2025-08-28	58.9900	59.0000	57.7600	58.4900	-0.443%	7,209,539	+29.663%
2025-08-27	58.5600	59.2300	58.4200	58.7500	-0.085%	9,848,099	+29.089%
2025-08-26	58.2400	58.9350	58.1000	58.8000	+0.892%	7,311,095	+28.980%
2025-08-25	58.2000	58.4200	57.8845	58.2800	-0.154%	3,801,962	+30.130%
2025-08-22	57.0500	58.7800	56.9950	58.3700	+3.291%	6,320,205	+29.930%
2025-08-21	56.3900	56.6258	55.0900	56.5100	-0.458%	8,192,288	+34.206%
2025-08-20	56.9000	57.1899	56.6400	56.7700	-0.508%	7,258,199	+33.592%
2025-08-19	56.4800	57.4100	56.3100	57.0600	+1.476%	5,987,915	+32.913%
2025-08-18	56.1300	56.5500	56.0900	56.2300	-0.142%	6,740,792	+34.875%
2025-08-15	56.9200	56.9900	56.3000	56.3100	-0.195%	5,597,272	+34.683%
2025-08-14	55.6300	56.5100	54.8201	56.4200	+1.511%	6,647,614	+34.420%
2025-08-13	54.4800	55.7850	54.1600	55.5800	+2.622%	6,942,105	+36.452%
2025-08-12	54.3200	54.7500	53.9510	54.1600	+0.278%	6,782,198	+40.030%
2025-08-11	53.9500	54.7500	53.3400	54.0100	+0.897%	6,690,708	+40.418%
2025-08-08	53.1000	53.8200	53.0900	53.5300	+1.095%	4,126,606	+41.678%
2025-08-07	52.8000	53.4300	52.5445	52.9500	+0.915%	6,029,436	+43.229%
2025-08-06	52.7300	53.1250	52.0900	52.4700	-0.209%	5,390,488	+44.540%
2025-08-05	53.3200	53.3299	52.2500	52.5800	-0.360%	6,913,097	+44.237%
2025-08-04	52.7000	53.2350	52.4750	52.7700	+0.457%	7,417,946	+43.718%
2025-08-01	52.1500	53.0279	51.8800	52.5300	-1.519%	9,540,462	+44.375%
2025-07-31	52.5700	54.7100	52.4600	53.3400	+2.360%	14,455,140	+42.182%
2025-07-30	52.3900	52.7500	51.6900	52.1100	0.000%	7,854,244	+45.538%
2025-07-29	53.7900	53.7900	52.0800	52.1100	-2.507%	8,442,950	+45.538%
2025-07-28	53.2150	53.9350	53.0300	53.4500	+0.094%	6,954,460	+41.890%
2025-07-25	52.8600	53.4700	52.0800	53.4000	+2.025%	6,491,321	+42.022%
2025-07-24	52.9700	53.4000	52.2350	52.3400	-1.487%	10,219,822	+44.899%
2025-07-23	49.9000	53.2700	49.8650	53.1300	+8.673%	25,657,021	+42.744%
2025-07-22	51.7200	52.0900	48.8700	48.8900	-8.119%	33,792,430	+55.124%
2025-07-21	53.3500	54.3000	53.1800	53.2100	-0.019%	13,055,533	+42.530%
2025-07-18	53.4100	53.7100	52.8750	53.2200	+0.019%	6,497,268	+42.503%
2025-07-17	53.3000	53.8900	52.8900	53.2100	+0.056%	6,826,985	+42.530%
2025-07-16	52.7400	53.5200	52.7400	53.1800	+0.892%	8,242,925	+42.610%
2025-07-15	53.4600	53.7500	52.6900	52.7100	-1.163%	7,702,723	+43.882%
2025-07-14	53.3500	53.6900	52.6850	53.3300	-0.112%	6,933,953	+42.209%
2025-07-11	52.8200	53.5550	52.5600	53.3900	+0.452%	7,698,246	+42.049%
2025-07-10	52.4350	53.2850	52.2600	53.1500	+1.103%	6,402,436	+42.690%
2025-07-09	52.6300	52.7900	52.2600	52.5700	+0.728%	5,322,598	+44.265%
2025-07-08	52.1600	52.8600	52.0000	52.1900	+0.714%	7,523,443	+45.315%
2025-07-07	52.2800	53.2700	51.4100	51.8200	-2.023%	11,028,596	+46.353%
2025-07-03	52.7900	53.9601	52.7000	52.8900	+0.399%	6,612,011	+43.392%
2025-07-02	52.0300	52.7700	51.9600	52.6800	+1.249%	9,461,786	+43.964%
2025-07-01	48.8200	52.1250	48.8000	52.0300	+5.731%	13,748,031	+45.762%
2025-06-30	49.5800	49.6200	48.9300	49.2100	-0.946%	9,634,888	+54.115%
2025-06-27	49.3200	50.1400	49.0800	49.6800	+1.058%	10,695,844	+52.657%
2025-06-26	48.0400	49.1900	47.7200	49.1600	+2.140%	10,386,262	+54.272%
2025-06-25	49.0200	49.0999	47.8200	48.1300	-1.776%	6,906,761	+57.573%
2025-06-24	48.9600	49.3650	48.8500	49.0000	+0.989%	12,550,430	+54.776%
2025-06-23	47.9600	48.5800	47.6300	48.5200	+0.664%	10,626,484	+56.307%
2025-06-20	48.4200	48.7350	47.7850	48.2000	+0.229%	22,249,839	+57.344%
2025-06-18	48.3000	48.7000	47.9400	48.0900	-0.394%	8,418,081	+57.704%
2025-06-17	48.8700	49.2460	48.2500	48.2800	-2.009%	9,078,657	+57.084%
2025-06-16	49.2500	49.4650	48.6500	49.2700	+1.274%	5,884,651	+53.927%
2025-06-13	48.6200	49.1800	48.4050	48.6500	-1.238%	8,701,843	+55.889%
2025-06-12	49.4600	49.5400	48.6000	49.2600	-1.223%	6,602,178	+53.959%
2025-06-11	49.3300	50.4000	49.2700	49.8700	+1.921%	10,605,776	+52.075%
2025-06-10	48.0900	49.3250	47.8400	48.9300	+2.086%	7,942,551	+54.997%
2025-06-09	47.8700	48.5700	47.7300	47.9300	+0.969%	6,467,748	+58.231%
2025-06-06	47.6400	47.8400	47.1950	47.4700	+0.466%	7,949,455	+59.764%
2025-06-05	47.5100	47.8500	46.8150	47.2500	-0.881%	10,097,210	+60.508%
2025-06-04	49.0600	49.1000	47.6000	47.6700	-2.833%	9,889,323	+59.094%
2025-06-03	47.5500	49.1400	47.2850	49.0600	+2.873%	12,403,493	+54.586%
2025-06-02	49.1000	49.1900	47.0350	47.6900	-3.870%	13,019,243	+59.027%
2025-05-30	48.4600	49.9350	48.2900	49.6100	+2.099%	17,722,758	+52.872%
2025-05-29	48.4500	48.6200	47.9650	48.5900	+0.956%	8,400,697	+56.081%
2025-05-28	49.0900	49.0900	48.0150	48.1300	-1.956%	8,419,556	+57.573%
2025-05-27	49.1700	49.4600	48.5000	49.0900	+0.822%	8,936,848	+54.492%
2025-05-23	48.3700	49.1700	48.3121	48.6900	-1.197%	5,612,309	+55.761%
2025-05-22	49.3500	49.6800	48.9000	49.2800	-0.182%	6,378,158	+53.896%
2025-05-21	49.8800	50.5400	49.2900	49.3700	-1.673%	7,515,609	+53.616%
2025-05-20	50.2600	50.5500	49.9000	50.2100	+0.360%	6,565,365	+51.046%
2025-05-19	49.7100	50.3500	49.1800	50.0300	-0.675%	9,406,488	+51.589%
2025-05-16	50.1100	50.3900	49.8500	50.3700	+0.499%	6,099,765	+50.566%
2025-05-15	49.7900	50.2350	49.5800	50.1200	-0.378%	7,286,622	+51.317%
2025-05-14	50.3600	50.8100	50.0900	50.3100	-0.297%	8,949,319	+50.745%
2025-05-13	49.5600	50.6150	49.3950	50.4600	+1.713%	10,427,591	+50.297%
2025-05-12	49.7400	50.1400	48.8700	49.6100	+4.442%	13,160,583	+52.872%
2025-05-09	47.5600	47.9650	47.2500	47.5000	+0.317%	8,582,913	+59.663%
2025-05-08	46.1000	47.7150	46.0900	47.3500	+4.135%	14,499,471	+60.169%
2025-05-07	45.7100	45.9400	44.9700	45.4700	+0.022%	8,711,862	+66.791%
2025-05-06	45.0100	45.9700	44.8400	45.4600	+0.176%	9,638,215	+66.828%
2025-05-05	45.2800	45.7500	45.1500	45.3800	+0.177%	8,084,268	+67.122%
2025-05-02	45.7100	45.8150	44.9500	45.3000	+0.555%	11,649,770	+67.417%
2025-05-01	46.5000	46.5400	44.7200	45.0500	-0.420%	15,875,496	+68.346%
2025-04-30	46.2100	46.5400	44.7200	45.2400	-3.622%	17,948,634	+67.639%
2025-04-29	45.9100	47.4600	45.3419	46.9400	-0.635%	24,183,084	+61.568%
2025-04-28	47.2000	47.8100	46.6500	47.2400	+0.276%	15,269,764	+60.542%
2025-04-25	46.5400	47.5600	46.5400	47.1100	+0.491%	8,108,116	+60.985%
2025-04-24	46.2100	47.0700	45.8400	46.8800	+2.269%	7,509,202	+61.775%
2025-04-23	46.5000	47.4150	45.6800	45.8400	+1.506%	9,032,792	+65.445%
2025-04-22	45.1000	45.6500	44.7400	45.1600	+1.735%	8,438,508	+67.936%
2025-04-21	44.4700	44.6900	43.7650	44.3900	-0.404%	6,424,836	+70.849%
2025-04-17	44.2700	45.2800	43.9300	44.5700	+0.791%	11,707,464	+70.159%
2025-04-16	44.3600	45.0550	43.8900	44.2200	-0.718%	9,876,971	+71.506%
2025-04-15	44.2000	44.8700	44.1300	44.5400	-1.329%	9,634,297	+70.274%
2025-04-14	43.8700	45.8700	43.1100	45.1400	+3.461%	22,020,941	+68.011%
2025-04-11	43.5000	43.9400	42.7500	43.6300	-0.229%	10,735,592	+73.825%
2025-04-10	44.1600	44.4600	42.6200	43.7300	-4.394%	17,437,873	+73.428%
2025-04-09	41.8600	46.2999	41.6350	45.7400	+7.674%	23,918,113	+65.807%
2025-04-08	44.9400	45.4000	41.9400	42.4800	-2.412%	16,415,589	+78.531%
2025-04-07	41.7500	45.3500	41.6000	43.5300	-1.471%	25,522,109	+74.225%
2025-04-04	44.4600	44.7300	42.7300	44.1800	-3.747%	26,717,436	+71.661%
2025-04-03	46.9500	47.7800	45.8450	45.9000	-4.335%	18,871,212	+65.229%
2025-04-02	46.8700	48.2700	46.8700	47.9800	+1.523%	12,305,553	+58.066%
2025-04-01	47.0100	47.7700	46.5000	47.2600	+0.489%	14,065,626	+60.474%
2025-03-31	45.6600	47.2700	45.6100	47.0300	+0.750%	15,878,574	+61.259%
2025-03-28	46.9100	47.1400	45.8100	46.6800	-1.102%	18,820,084	+62.468%
2025-03-27	46.9900	48.4000	46.2600	47.2000	-7.360%	35,798,981	+60.678%
2025-03-26	52.6900	53.2900	50.6500	50.9500	-3.118%	18,442,788	+48.852%
2025-03-25	51.5000	52.7600	51.5000	52.5900	+2.196%	14,287,047	+44.210%
2025-03-24	50.7600	51.8850	50.4600	51.4600	+3.333%	14,364,470	+47.377%
2025-03-21	48.9800	50.0400	48.7350	49.8000	+0.728%	34,060,475	+52.289%
2025-03-20	48.8100	49.9800	48.7500	49.4400	-0.703%	12,784,488	+53.398%
2025-03-19	48.8250	50.2100	48.7000	49.7900	+2.301%	13,033,051	+52.320%
2025-03-18	49.3500	49.8300	48.1900	48.6700	-0.673%	18,402,014	+55.825%
2025-03-17	48.5100	49.2690	48.2800	49.0000	+1.365%	13,872,289	+54.776%
2025-03-14	47.7900	48.7500	47.6400	48.3400	+2.611%	12,125,304	+56.889%
2025-03-13	47.7700	49.2700	46.8700	47.1100	-1.649%	14,001,989	+60.985%
2025-03-12	48.5000	48.7400	46.9328	47.9000	-0.787%	9,929,552	+58.330%
2025-03-11	48.0000	48.8195	46.0300	48.2800	+0.416%	21,303,257	+57.084%
2025-03-10	46.8100	48.1800	46.7700	48.0800	+1.349%	21,240,186	+57.737%
2025-03-07	47.7800	47.8200	46.0400	47.4400	+0.508%	13,407,839	+59.865%
2025-03-06	47.7700	48.3300	46.3900	47.2000	-2.640%	14,229,022	+60.678%
2025-03-05	46.7000	49.0700	46.2300	48.4800	+7.209%	25,855,188	+56.436%
2025-03-04	46.4150	46.4200	44.4100	45.2200	-4.559%	20,711,387	+67.713%
2025-03-03	49.9800	50.5000	46.7400	47.3800	-3.562%	16,785,905	+60.068%
2025-02-28	47.5200	49.4900	47.1279	49.1300	+3.149%	20,770,069	+54.366%
2025-02-27	47.8000	48.9275	47.5600	47.6300	-1.713%	14,819,470	+59.227%
2025-02-26	48.9100	50.1900	48.1550	48.4600	+3.747%	16,666,002	+56.500%
2025-02-25	46.7200	47.0200	45.6900	46.7100	+0.301%	7,239,382	+62.364%
2025-02-24	46.6700	46.9100	46.0400	46.5700	+0.605%	7,611,934	+62.852%
2025-02-21	47.9300	48.0900	45.9250	46.2900	-3.341%	6,721,323	+63.837%
2025-02-20	47.7900	47.9100	46.7600	47.8900	+0.188%	5,738,455	+58.363%
2025-02-19	47.7300	47.9700	47.2200	47.8000	-0.686%	6,772,229	+58.661%
2025-02-18	48.7000	48.7100	47.6000	48.1300	-0.496%	6,887,633	+57.573%
2025-02-14	48.3900	48.6800	47.9200	48.3700	+1.002%	5,524,326	+56.791%
2025-02-13	48.1400	48.6300	47.3500	47.8900	+0.419%	7,650,401	+58.363%
2025-02-12	46.4200	47.9900	46.2600	47.6900	+2.120%	10,310,775	+59.027%
2025-02-11	46.3600	46.8400	46.2600	46.7000	+0.279%	7,013,737	+62.398%
2025-02-10	47.4000	47.6000	46.4400	46.5700	-1.730%	8,498,605	+62.852%
2025-02-07	47.6900	48.3200	47.2100	47.3900	-1.127%	9,519,545	+60.034%
2025-02-06	47.9900	48.3900	47.4400	47.9300	+0.251%	9,143,503	+58.231%
2025-02-05	48.7100	48.7900	47.7400	47.8100	-1.565%	9,067,345	+58.628%
2025-02-04	47.1700	48.9350	47.1100	48.5700	+1.399%	9,565,040	+56.146%
2025-02-03	46.5000	49.2300	46.3700	47.9000	-3.154%	28,372,823	+58.330%
2025-01-31	49.6700	51.7300	49.1800	49.4600	-0.081%	20,464,061	+53.336%
2025-01-30	50.4500	50.9850	47.7600	49.5000	-0.562%	16,319,688	+53.212%
2025-01-29	50.2800	50.6100	49.1200	49.7800	-0.520%	14,674,446	+52.350%
2025-01-28	50.9800	50.9800	48.7200	50.0400	-8.886%	33,586,133	+51.559%
2025-01-27	54.2600	55.0600	54.0750	54.9200	+1.873%	11,599,808	+38.092%
2025-01-24	54.1900	54.6000	53.7050	53.9100	-0.572%	6,554,307	+40.679%
2025-01-23	53.0400	54.3500	52.7380	54.2200	+2.767%	7,331,265	+39.875%
2025-01-22	53.3300	53.4500	52.4300	52.7600	-2.097%	7,649,122	+43.745%
2025-01-21	51.7850	54.0600	51.2900	53.8900	+5.729%	12,853,627	+40.731%
2025-01-17	51.9300	52.1892	50.7300	50.9700	-1.678%	9,517,116	+48.793%
2025-01-16	51.6600	52.0200	51.1600	51.8400	+0.271%	6,082,618	+46.296%
2025-01-15	52.2000	52.9450	51.6200	51.7000	+1.492%	7,364,227	+46.692%
2025-01-14	50.4300	51.4150	50.2000	50.9400	+2.023%	7,136,631	+48.881%
2025-01-13	49.0350	50.1000	49.0200	49.9300	+0.160%	7,813,222	+51.893%
2025-01-10	50.7800	50.8400	49.7600	49.8500	-2.255%	7,498,174	+52.136%
2025-01-08	51.7500	51.7500	50.3050	51.0000	-1.885%	7,092,809	+48.706%
2025-01-07	53.7000	53.7000	51.9200	51.9800	-2.896%	8,813,816	+45.902%
2025-01-06	52.7600	54.3950	52.2500	53.5300	+3.400%	9,585,552	+41.678%
2025-01-03	51.5000	51.9550	50.4550	51.7700	+0.779%	8,852,007	+46.494%
2025-01-02	53.3200	53.4700	51.0240	51.3700	-3.567%	10,087,643	+47.635%
2024-12-31	53.8900	54.2200	52.9500	53.2700	-0.727%	4,628,882	+42.369%
2024-12-30	53.7400	54.0950	52.9300	53.6600	-1.142%	7,141,848	+41.334%
2024-12-27	53.8100	54.8600	53.7600	54.2800	+0.185%	5,830,682	+39.720%
2024-12-26	53.3700	54.3800	53.1400	54.1800	+1.252%	5,560,499	+39.978%
2024-12-24	52.7000	53.6300	52.5200	53.5100	+1.807%	4,508,210	+41.731%
2024-12-23	51.4900	52.5900	51.3600	52.5600	+1.448%	7,366,855	+44.292%
2024-12-20	50.0900	52.1400	50.0700	51.8100	+2.920%	21,844,603	+46.381%
2024-12-19	50.6200	51.3350	50.2900	50.3400	+0.700%	10,943,720	+50.656%
2024-12-18	51.2600	51.8600	49.9600	49.9900	-2.268%	13,413,203	+51.710%
2024-12-17	51.5900	51.9323	51.1300	51.1500	-2.087%	11,142,307	+48.270%
2024-12-16	52.0500	52.6150	51.2800	52.2400	-0.552%	11,584,590	+45.176%
2024-12-13	52.2500	52.8200	51.9000	52.5300	+0.440%	8,736,544	+44.375%
2024-12-12	52.4000	52.6900	51.9400	52.3000	+0.500%	9,060,131	+45.010%
2024-12-11	53.2500	53.4500	51.3000	52.0400	-1.327%	12,272,006	+45.734%
2024-12-10	53.7700	53.7700	52.3400	52.7400	+0.057%	7,641,336	+43.800%
2024-12-09	54.0000	54.4600	52.6600	52.7100	-1.311%	7,536,466	+43.882%
2024-12-06	53.7100	53.9000	53.0050	53.4100	+0.037%	8,130,588	+41.996%
2024-12-05	53.6100	53.9100	53.0100	53.3900	+0.056%	9,535,787	+42.049%
2024-12-04	53.6200	53.8300	52.7550	53.3600	-0.559%	13,126,412	+42.129%
2024-12-03	55.1000	55.2116	53.4800	53.6600	-2.507%	14,102,396	+41.334%
2024-12-02	55.5000	55.6200	54.6900	55.0400	-0.989%	10,496,968	+37.791%
2024-11-29	56.4300	56.9900	55.5900	55.5900	+0.162%	7,978,608	+36.427%
2024-11-27	55.2000	56.0700	55.1500	55.5000	+1.296%	11,314,433	+36.649%
2024-11-26	57.6500	58.3200	54.7300	54.7900	-8.987%	25,130,840	+38.419%
2024-11-25	59.1600	61.2400	58.9000	60.2000	+2.853%	23,240,851	+25.980%
2024-11-22	55.7400	58.8950	55.6500	58.5300	+5.119%	14,182,490	+29.575%
2024-11-21	55.2000	55.8100	54.7300	55.6800	+1.476%	11,266,756	+36.207%
2024-11-20	55.0000	55.4900	54.5750	54.8700	-0.435%	10,830,783	+38.218%
2024-11-19	55.0200	56.7800	54.7700	55.1100	-2.027%	14,483,703	+37.616%
2024-11-18	57.4900	57.5200	55.8400	56.2500	-1.385%	12,022,759	+34.827%
2024-11-15	57.5300	57.8250	56.9400	57.0400	-1.007%	12,456,100	+32.959%
2024-11-14	57.7900	59.3900	57.1700	57.6200	-0.156%	17,655,483	+31.621%
2024-11-13	57.6100	58.4200	57.5350	57.7100	+0.523%	9,860,133	+31.416%
2024-11-12	57.5000	58.2900	57.0150	57.4100	-0.434%	10,143,480	+32.102%
2024-11-11	56.1700	58.2200	55.9600	57.6600	+3.742%	10,345,299	+31.530%
2024-11-08	55.1000	56.0750	54.8450	55.5800	+0.343%	10,178,944	+36.452%
2024-11-07	55.1300	55.9300	54.2000	55.3900	+0.618%	10,925,945	+36.920%
2024-11-06	54.4800	55.3800	53.1400	55.0500	+2.514%	18,474,685	+37.766%
2024-11-05	51.6600	53.7400	51.5100	53.7000	+3.668%	11,446,939	+41.229%
2024-11-04	50.9900	52.7712	50.9900	51.8000	+1.648%	9,739,558	+46.409%
2024-11-01	51.1500	51.7800	50.7900	50.9600	+0.394%	10,227,410	+48.823%
2024-10-31	51.7500	52.1200	50.7350	50.7600	-2.328%	8,997,450	+49.409%
2024-10-30	51.5000	52.7300	51.5000	51.9700	+0.834%	8,058,164	+45.930%
2024-10-29	52.1250	52.2200	50.9700	51.5400	-2.257%	13,791,003	+47.148%
2024-10-28	52.2500	52.8550	52.0500	52.7300	+1.268%	10,824,666	+43.827%
2024-10-25	53.2000	53.4100	51.9100	52.0700	-1.233%	8,421,958	+45.650%
2024-10-24	53.6500	54.2950	52.4800	52.7200	-0.378%	11,781,760	+43.854%
2024-10-23	54.0500	54.1900	52.5150	52.9200	-1.508%	16,045,480	+43.311%
2024-10-22	50.0200	54.1750	49.9900	53.7300	+9.810%	42,324,275	+41.150%
2024-10-21	49.2600	49.6000	48.6300	48.9300	-0.508%	11,464,037	+54.997%
2024-10-18	49.6400	49.7500	49.0950	49.1800	-0.405%	7,533,300	+54.209%
2024-10-17	49.0000	49.4850	48.6400	49.3800	+0.755%	8,248,736	+53.584%
2024-10-16	48.4900	49.2650	48.3600	49.0100	+2.424%	10,001,497	+54.744%
2024-10-15	48.2200	48.9050	47.8100	47.8500	-1.604%	11,355,342	+58.495%
2024-10-14	47.7500	48.7650	47.6300	48.6300	+1.588%	6,698,854	+55.953%
2024-10-11	47.3700	48.2480	47.2900	47.8700	+0.377%	9,088,652	+58.429%
2024-10-10	47.6200	47.9600	47.3600	47.6900	-0.501%	9,372,880	+59.027%
2024-10-09	46.0400	47.9750	45.6700	47.9300	+4.173%	17,142,256	+58.231%
2024-10-08	46.0700	47.3500	45.7700	46.0100	+0.065%	16,250,547	+64.834%
2024-10-07	45.4200	46.1200	45.2600	45.9800	+0.657%	11,178,284	+64.941%
2024-10-04	45.8100	46.1450	45.5000	45.6800	+1.556%	11,425,647	+66.025%
2024-10-03	44.4200	45.0300	44.0600	44.9800	+0.357%	9,292,967	+68.608%
2024-10-02	44.7800	45.5400	44.7300	44.8200	-0.134%	10,598,481	+69.210%
2024-10-01	45.1500	45.4800	44.3800	44.8800	+0.089%	15,118,230	+68.984%
2024-09-30	44.9200	45.9000	44.4700	44.8400	-3.528%	20,122,568	+69.135%
2024-09-27	46.3700	47.0700	45.9900	46.4800	+1.463%	11,534,703	+63.167%
2024-09-26	45.7200	46.1199	45.4500	45.8100	+0.175%	11,787,141	+65.553%
2024-09-25	45.9500	46.4399	44.9800	45.7300	-4.868%	22,747,413	+65.843%
2024-09-24	48.4600	48.7650	47.5750	48.0700	+0.062%	9,467,800	+57.770%
2024-09-23	47.6000	48.2800	46.9750	48.0400	-1.718%	14,104,502	+57.868%
2024-09-20	48.2400	48.9950	47.9000	48.8800	+0.535%	15,940,793	+55.155%
2024-09-19	49.4900	49.8600	48.2000	48.6200	-0.082%	13,466,957	+55.985%
2024-09-18	47.7200	49.5500	47.7000	48.6600	+2.399%	12,802,694	+55.857%
2024-09-17	47.3600	48.1750	47.0800	47.5200	+1.387%	8,811,623	+59.596%
2024-09-16	46.4500	47.6900	46.4500	46.8700	+1.231%	8,734,748	+61.809%
2024-09-13	46.3100	47.0500	46.1700	46.3000	+0.390%	8,868,910	+63.801%
2024-09-12	44.6900	46.6200	44.6200	46.1200	+3.246%	13,513,812	+64.441%
2024-09-11	44.6900	44.8900	43.8000	44.6700	-0.335%	15,479,613	+69.778%
2024-09-10	45.9760	46.5100	44.2300	44.8200	-5.443%	17,761,791	+69.210%
2024-09-09	47.3300	47.8850	47.0500	47.4000	+0.552%	10,591,525	+60.000%
2024-09-06	48.0700	48.6500	47.0100	47.1400	-2.098%	13,507,943	+60.882%
2024-09-05	48.6800	49.0650	47.9000	48.1500	-0.619%	14,701,080	+57.508%
2024-09-04	48.6700	49.2800	48.1900	48.4500	+0.083%	8,219,539	+56.533%
2024-09-03	49.1500	49.8600	48.1200	48.4100	-2.752%	14,817,269	+56.662%
2024-08-30	49.6900	49.8601	49.1101	49.7800	+0.627%	15,419,993	+52.350%
2024-08-29	49.4900	49.8150	49.1100	49.4700	+0.856%	8,418,480	+53.305%
2024-08-28	49.0000	49.4500	48.8400	49.0500	-0.406%	7,382,106	+54.618%
2024-08-27	48.5600	49.4600	48.5600	49.2500	+1.026%	10,164,550	+53.990%
2024-08-26	48.8700	49.1700	48.6400	48.7500	+0.371%	8,677,508	+55.569%
2024-08-23	47.3100	48.6300	47.1933	48.5700	+4.542%	12,548,370	+56.146%
2024-08-22	46.6900	46.9700	46.3810	46.4600	-0.215%	6,613,222	+63.237%
2024-08-21	46.2500	46.9150	46.2450	46.5600	+1.261%	11,706,093	+62.887%
2024-08-20	45.7000	46.4700	45.6700	45.9800	+0.481%	9,105,302	+64.941%
2024-08-19	45.4500	45.9250	45.1800	45.7600	+0.971%	9,407,920	+65.734%
2024-08-16	44.7500	45.4300	44.6500	45.3200	+1.025%	10,507,752	+67.343%
2024-08-15	44.7700	45.1900	44.6200	44.8600	+2.866%	12,637,089	+69.059%
2024-08-14	43.6200	43.9500	43.4450	43.6100	+0.669%	10,655,967	+73.905%
2024-08-13	43.0600	43.3500	42.5200	43.3200	+0.768%	10,296,769	+75.069%
2024-08-12	43.3400	43.6000	42.7400	42.9900	-1.127%	9,321,732	+76.413%
2024-08-09	42.6000	44.1050	42.4600	43.4800	+1.755%	13,918,735	+74.425%
2024-08-08	41.0900	42.9800	41.0900	42.7300	+5.117%	16,267,110	+77.487%
2024-08-07	41.2300	41.5050	40.5200	40.6500	+0.098%	11,218,197	+86.568%
2024-08-06	40.0200	41.1500	39.7800	40.6100	+1.652%	14,312,780	+86.752%
2024-08-05	39.4000	40.3000	38.9600	39.9500	-2.963%	21,592,395	+89.837%
2024-08-02	42.3800	42.4200	40.9850	41.1700	-5.073%	20,720,340	+84.212%
2024-08-01	44.6700	45.1500	43.1200	43.3700	-2.144%	15,532,132	+74.867%
2024-07-31	44.3100	45.0800	43.6700	44.3200	+0.203%	13,848,863	+71.119%
2024-07-30	44.1500	44.9740	44.1500	44.2300	+0.181%	12,053,244	+71.467%
2024-07-29	44.1300	44.2700	43.6600	44.1500	+0.068%	12,440,162	+71.778%
2024-07-26	44.2800	44.5500	43.6600	44.1200	-0.023%	18,121,973	+71.895%
2024-07-25	45.6700	45.7700	44.1100	44.1300	-5.076%	26,663,379	+71.856%
2024-07-24	45.2900	46.5950	45.1200	46.4900	+0.237%	21,005,738	+63.132%
2024-07-23	49.3400	49.5000	45.8300	46.3800	-6.416%	40,571,528	+63.519%
2024-07-22	48.4600	49.7000	48.2550	49.5600	+2.609%	16,661,237	+53.027%
2024-07-19	49.5400	49.5600	48.1600	48.3000	-2.719%	16,686,075	+57.019%
2024-07-18	50.0000	50.5000	49.1650	49.6500	-0.501%	12,181,438	+52.749%
2024-07-17	49.4000	49.9650	49.1400	49.9000	+0.261%	9,044,904	+51.984%
2024-07-16	49.3200	49.9900	48.8100	49.7700	+0.953%	9,934,548	+52.381%
2024-07-15	49.5000	50.0000	49.1600	49.3000	+0.592%	10,955,332	+53.834%
2024-07-12	48.0200	49.3500	47.9100	49.0100	+2.253%	16,003,159	+54.744%
2024-07-11	46.9000	48.0000	46.8300	47.9300	+3.009%	16,310,296	+58.231%
2024-07-10	46.5100	46.7700	46.3600	46.5300	+0.584%	6,562,851	+62.992%
2024-07-09	46.4500	46.8400	46.1850	46.2600	-0.623%	9,499,800	+63.943%
2024-07-08	46.8000	47.4800	46.2150	46.5500	+0.064%	9,947,484	+62.922%
2024-07-05	46.6200	47.0850	46.1900	46.5200	-0.407%	11,350,428	+63.027%
2024-07-03	46.9800	47.0700	46.2821	46.7100	-0.511%	5,407,128	+62.364%
2024-07-02	46.4000	47.0800	46.3700	46.9500	+0.578%	10,654,900	+61.534%
2024-07-01	46.5200	47.1650	46.2900	46.6800	+0.474%	10,724,201	+62.468%
2024-06-28	46.0300	46.6600	45.9700	46.4600	+1.931%	14,569,331	+63.237%
2024-06-27	45.6900	46.0498	45.3000	45.5800	-0.415%	10,319,723	+66.389%
2024-06-26	45.9000	46.1300	45.5200	45.7700	-1.379%	12,659,779	+65.698%
2024-06-25	48.0000	48.1000	45.9300	46.4100	-3.534%	17,493,781	+63.413%
2024-06-24	47.7700	48.6900	47.7700	48.1100	+0.817%	46,379,312	+57.639%
2024-06-21	47.7800	47.8600	47.0500	47.7200	-0.105%	15,626,167	+58.927%
2024-06-20	47.3100	47.9450	47.2550	47.7700	+0.696%	9,868,538	+58.761%
2024-06-18	47.2900	48.0400	47.2800	47.4400	+0.084%	9,400,796	+59.865%

document.getElementById("n2GQgV").onerror = function(){this.style.display='none';}; .dark-mode .FLp8qP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FLp8qP{ color: #333333; background-color: white; border: 2px solid #333333; }GMGeneral Motors Companystock NYSE

GM
General Motors Company
stock NYSE