Dark

GM
General Motors Company
stock NYSE

At Close

Oct 23, 2025 3:59:56 PM EDT

66.83USD-0.691%(-0.47)12,634,424

66.71Bid 70.02Ask 3.31Spread

Pre-market

Oct 23, 2025 9:28:30 AM EDT

67.75USD+0.668%(+0.45)24,320

After-hours

Oct 23, 2025 4:57:30 PM EDT

67.02USD+0.277%(+0.19)225,036

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-23	67.9600	68.4600	66.5700	66.8300	-0.698%	12,634,424	0.000%
2025-10-22	66.8800	67.5800	65.9600	67.3000	+1.066%	18,822,231	-0.698%
2025-10-21	63.7800	67.5400	62.4800	66.5900	+14.810%	43,514,617	+0.360%
2025-10-20	58.5400	58.5550	57.6800	58.0000	-0.651%	10,184,608	+15.224%
2025-10-17	57.7300	59.1700	57.5500	58.3800	+1.814%	7,956,170	+14.474%
2025-10-16	57.8850	58.4000	56.8100	57.3400	-0.796%	6,061,258	+16.550%
2025-10-15	57.2600	58.2500	57.0100	57.8000	+1.137%	7,976,919	+15.623%
2025-10-14	54.5100	57.2500	54.3300	57.1500	+2.751%	9,005,010	+16.938%
2025-10-13	55.9000	56.2000	55.3500	55.6200	+0.488%	3,993,580	+20.155%
2025-10-10	56.2400	56.5500	55.2150	55.3500	-1.019%	5,454,388	+20.741%
2025-10-09	56.7800	56.8650	55.9100	55.9200	-0.851%	5,441,819	+19.510%
2025-10-08	57.3300	57.7000	56.2400	56.4000	-1.502%	5,429,993	+18.493%
2025-10-07	58.6300	58.6600	56.6300	57.2600	-1.598%	10,702,890	+16.713%
2025-10-06	59.9400	59.9400	58.1250	58.1900	-3.226%	8,921,528	+14.848%
2025-10-03	59.3200	60.6100	58.6700	60.1300	+1.297%	13,031,920	+11.143%
2025-10-02	61.4800	61.5000	59.2100	59.3600	-3.228%	9,614,624	+12.584%
2025-10-01	60.9400	61.5850	60.1300	61.3400	+0.607%	8,094,432	+8.950%
2025-09-30	61.7100	62.0600	60.5500	60.9700	-0.245%	6,964,798	+9.611%
2025-09-29	61.8500	62.1400	60.7500	61.1200	-0.196%	9,788,442	+9.342%
2025-09-26	60.6500	61.9833	60.4550	61.2400	+1.073%	8,641,382	+9.128%
2025-09-25	59.5300	60.6300	59.1100	60.5900	+1.118%	7,740,100	+10.299%
2025-09-24	60.1000	60.1550	59.0600	59.9200	+2.287%	10,756,144	+11.532%
2025-09-23	59.0500	59.9200	58.4550	58.5800	-0.510%	5,898,999	+14.083%
2025-09-22	58.7800	59.1770	58.4600	58.8800	-0.170%	7,634,177	+13.502%
2025-09-19	59.5000	59.5200	58.7300	58.9800	-0.472%	13,159,562	+13.310%
2025-09-18	58.8000	59.4000	58.4750	59.2600	+0.902%	5,922,797	+12.774%
2025-09-17	58.2700	59.5700	58.2200	58.7300	+0.462%	6,253,045	+13.792%
2025-09-16	58.9800	59.3900	58.1600	58.4600	-0.831%	6,786,947	+14.317%
2025-09-15	58.9600	59.0200	58.3200	58.9500	+0.769%	4,773,530	+13.367%
2025-09-12	59.8500	60.0000	58.4750	58.5000	-0.358%	12,020,563	+14.239%
2025-09-11	57.5400	58.7100	57.4700	58.7100	+2.389%	5,808,502	+13.831%
2025-09-10	57.8800	57.8800	56.6050	57.3400	-1.155%	7,207,455	+16.550%
2025-09-09	58.1400	58.1550	57.6000	58.0100	-0.326%	4,616,833	+15.204%
2025-09-08	58.1300	58.2550	57.4000	58.2000	-0.120%	6,399,619	+14.828%
2025-09-05	58.0800	58.8050	57.7550	58.2700	+0.206%	7,378,092	+14.690%
2025-09-04	58.0000	58.2400	57.4800	58.1500	+0.693%	5,880,068	+14.927%
2025-09-03	58.1200	58.8500	57.7000	57.7500	-1.333%	6,762,677	+15.723%
2025-09-02	57.5400	58.6350	56.9900	58.5300	-0.102%	5,676,323	+14.181%
2025-08-29	58.4800	58.6700	57.8600	58.5900	+0.171%	4,972,523	+14.064%
2025-08-28	58.9900	59.0000	57.7600	58.4900	-0.443%	7,209,539	+14.259%
2025-08-27	58.5600	59.2300	58.4200	58.7500	-0.085%	9,848,099	+13.753%
2025-08-26	58.2400	58.9350	58.1000	58.8000	+0.892%	7,311,095	+13.656%
2025-08-25	58.2000	58.4200	57.8845	58.2800	-0.154%	3,801,962	+14.671%
2025-08-22	57.0500	58.7800	56.9950	58.3700	+3.291%	6,320,205	+14.494%
2025-08-21	56.3900	56.6258	55.0900	56.5100	-0.458%	8,192,288	+18.262%
2025-08-20	56.9000	57.1899	56.6400	56.7700	-0.508%	7,258,199	+17.721%
2025-08-19	56.4800	57.4100	56.3100	57.0600	+1.476%	5,987,915	+17.122%
2025-08-18	56.1300	56.5500	56.0900	56.2300	-0.142%	6,740,792	+18.851%
2025-08-15	56.9200	56.9900	56.3000	56.3100	-0.195%	5,597,272	+18.682%
2025-08-14	55.6300	56.5100	54.8201	56.4200	+1.511%	6,647,614	+18.451%
2025-08-13	54.4800	55.7850	54.1600	55.5800	+2.622%	6,942,105	+20.241%
2025-08-12	54.3200	54.7500	53.9510	54.1600	+0.278%	6,782,198	+23.394%
2025-08-11	53.9500	54.7500	53.3400	54.0100	+0.897%	6,690,708	+23.736%
2025-08-08	53.1000	53.8200	53.0900	53.5300	+1.095%	4,126,606	+24.846%
2025-08-07	52.8000	53.4300	52.5445	52.9500	+0.915%	6,029,436	+26.213%
2025-08-06	52.7300	53.1250	52.0900	52.4700	-0.209%	5,390,488	+27.368%
2025-08-05	53.3200	53.3299	52.2500	52.5800	-0.360%	6,913,097	+27.102%
2025-08-04	52.7000	53.2350	52.4750	52.7700	+0.457%	7,417,946	+26.644%
2025-08-01	52.1500	53.0279	51.8800	52.5300	-1.519%	9,540,462	+27.223%
2025-07-31	52.5700	54.7100	52.4600	53.3400	+2.360%	14,455,140	+25.291%
2025-07-30	52.3900	52.7500	51.6900	52.1100	0.000%	7,854,244	+28.248%
2025-07-29	53.7900	53.7900	52.0800	52.1100	-2.507%	8,442,950	+28.248%
2025-07-28	53.2150	53.9350	53.0300	53.4500	+0.094%	6,954,460	+25.033%
2025-07-25	52.8600	53.4700	52.0800	53.4000	+2.025%	6,491,321	+25.150%
2025-07-24	52.9700	53.4000	52.2350	52.3400	-1.487%	10,219,822	+27.684%
2025-07-23	49.9000	53.2700	49.8650	53.1300	+8.673%	25,657,021	+25.786%
2025-07-22	51.7200	52.0900	48.8700	48.8900	-8.119%	33,792,430	+36.695%
2025-07-21	53.3500	54.3000	53.1800	53.2100	-0.019%	13,055,533	+25.597%
2025-07-18	53.4100	53.7100	52.8750	53.2200	+0.019%	6,497,268	+25.573%
2025-07-17	53.3000	53.8900	52.8900	53.2100	+0.056%	6,826,985	+25.597%
2025-07-16	52.7400	53.5200	52.7400	53.1800	+0.892%	8,242,925	+25.668%
2025-07-15	53.4600	53.7500	52.6900	52.7100	-1.163%	7,702,723	+26.788%
2025-07-14	53.3500	53.6900	52.6850	53.3300	-0.112%	6,933,953	+25.314%
2025-07-11	52.8200	53.5550	52.5600	53.3900	+0.452%	7,698,246	+25.173%
2025-07-10	52.4350	53.2850	52.2600	53.1500	+1.103%	6,402,436	+25.738%
2025-07-09	52.6300	52.7900	52.2600	52.5700	+0.728%	5,322,598	+27.126%
2025-07-08	52.1600	52.8600	52.0000	52.1900	+0.714%	7,523,443	+28.051%
2025-07-07	52.2800	53.2700	51.4100	51.8200	-2.023%	11,028,596	+28.966%
2025-07-03	52.7900	53.9601	52.7000	52.8900	+0.399%	6,612,011	+26.357%
2025-07-02	52.0300	52.7700	51.9600	52.6800	+1.249%	9,461,786	+26.860%
2025-07-01	48.8200	52.1250	48.8000	52.0300	+5.731%	13,748,031	+28.445%
2025-06-30	49.5800	49.6200	48.9300	49.2100	-0.946%	9,634,888	+35.806%
2025-06-27	49.3200	50.1400	49.0800	49.6800	+1.058%	10,695,844	+34.521%
2025-06-26	48.0400	49.1900	47.7200	49.1600	+2.140%	10,386,262	+35.944%
2025-06-25	49.0200	49.0999	47.8200	48.1300	-1.776%	6,906,761	+38.853%
2025-06-24	48.9600	49.3650	48.8500	49.0000	+0.989%	12,550,430	+36.388%
2025-06-23	47.9600	48.5800	47.6300	48.5200	+0.664%	10,626,484	+37.737%
2025-06-20	48.4200	48.7350	47.7850	48.2000	+0.229%	22,249,839	+38.651%
2025-06-18	48.3000	48.7000	47.9400	48.0900	-0.394%	8,418,081	+38.969%
2025-06-17	48.8700	49.2460	48.2500	48.2800	-2.009%	9,078,657	+38.422%
2025-06-16	49.2500	49.4650	48.6500	49.2700	+1.274%	5,884,651	+35.640%
2025-06-13	48.6200	49.1800	48.4050	48.6500	-1.238%	8,701,843	+37.369%
2025-06-12	49.4600	49.5400	48.6000	49.2600	-1.223%	6,602,178	+35.668%
2025-06-11	49.3300	50.4000	49.2700	49.8700	+1.921%	10,605,776	+34.008%
2025-06-10	48.0900	49.3250	47.8400	48.9300	+2.086%	7,942,551	+36.583%
2025-06-09	47.8700	48.5700	47.7300	47.9300	+0.969%	6,467,748	+39.433%
2025-06-06	47.6400	47.8400	47.1950	47.4700	+0.466%	7,949,455	+40.784%
2025-06-05	47.5100	47.8500	46.8150	47.2500	-0.881%	10,097,210	+41.439%
2025-06-04	49.0600	49.1000	47.6000	47.6700	-2.833%	9,889,323	+40.193%
2025-06-03	47.5500	49.1400	47.2850	49.0600	+2.873%	12,403,493	+36.221%
2025-06-02	49.1000	49.1900	47.0350	47.6900	-3.870%	13,019,243	+40.134%
2025-05-30	48.4600	49.9350	48.2900	49.6100	+2.099%	17,722,758	+34.711%
2025-05-29	48.4500	48.6200	47.9650	48.5900	+0.956%	8,400,697	+37.539%
2025-05-28	49.0900	49.0900	48.0150	48.1300	-1.956%	8,419,556	+38.853%
2025-05-27	49.1700	49.4600	48.5000	49.0900	+0.822%	8,936,848	+36.138%
2025-05-23	48.3700	49.1700	48.3121	48.6900	-1.197%	5,612,309	+37.256%
2025-05-22	49.3500	49.6800	48.9000	49.2800	-0.182%	6,378,158	+35.613%
2025-05-21	49.8800	50.5400	49.2900	49.3700	-1.673%	7,515,609	+35.366%
2025-05-20	50.2600	50.5500	49.9000	50.2100	+0.360%	6,565,365	+33.101%
2025-05-19	49.7100	50.3500	49.1800	50.0300	-0.675%	9,406,488	+33.580%
2025-05-16	50.1100	50.3900	49.8500	50.3700	+0.499%	6,099,765	+32.678%
2025-05-15	49.7900	50.2350	49.5800	50.1200	-0.378%	7,286,622	+33.340%
2025-05-14	50.3600	50.8100	50.0900	50.3100	-0.297%	8,949,319	+32.836%
2025-05-13	49.5600	50.6150	49.3950	50.4600	+1.713%	10,427,591	+32.442%
2025-05-12	49.7400	50.1400	48.8700	49.6100	+4.442%	13,160,583	+34.711%
2025-05-09	47.5600	47.9650	47.2500	47.5000	+0.317%	8,582,913	+40.695%
2025-05-08	46.1000	47.7150	46.0900	47.3500	+4.135%	14,499,471	+41.140%
2025-05-07	45.7100	45.9400	44.9700	45.4700	+0.022%	8,711,862	+46.976%
2025-05-06	45.0100	45.9700	44.8400	45.4600	+0.176%	9,638,215	+47.008%
2025-05-05	45.2800	45.7500	45.1500	45.3800	+0.177%	8,084,268	+47.268%
2025-05-02	45.7100	45.8150	44.9500	45.3000	+0.555%	11,649,770	+47.528%
2025-05-01	46.5000	46.5400	44.7200	45.0500	-0.420%	15,875,496	+48.346%
2025-04-30	46.2100	46.5400	44.7200	45.2400	-3.622%	17,948,634	+47.723%
2025-04-29	45.9100	47.4600	45.3419	46.9400	-0.635%	24,183,084	+42.373%
2025-04-28	47.2000	47.8100	46.6500	47.2400	+0.276%	15,269,764	+41.469%
2025-04-25	46.5400	47.5600	46.5400	47.1100	+0.491%	8,108,116	+41.859%
2025-04-24	46.2100	47.0700	45.8400	46.8800	+2.269%	7,509,202	+42.555%
2025-04-23	46.5000	47.4150	45.6800	45.8400	+1.506%	9,032,792	+45.790%
2025-04-22	45.1000	45.6500	44.7400	45.1600	+1.735%	8,438,508	+47.985%
2025-04-21	44.4700	44.6900	43.7650	44.3900	-0.404%	6,424,836	+50.552%
2025-04-17	44.2700	45.2800	43.9300	44.5700	+0.791%	11,707,464	+49.944%
2025-04-16	44.3600	45.0550	43.8900	44.2200	-0.718%	9,876,971	+51.131%
2025-04-15	44.2000	44.8700	44.1300	44.5400	-1.329%	9,634,297	+50.045%
2025-04-14	43.8700	45.8700	43.1100	45.1400	+3.461%	22,020,941	+48.051%
2025-04-11	43.5000	43.9400	42.7500	43.6300	-0.229%	10,735,592	+53.174%
2025-04-10	44.1600	44.4600	42.6200	43.7300	-4.394%	17,437,873	+52.824%
2025-04-09	41.8600	46.2999	41.6350	45.7400	+7.674%	23,918,113	+46.108%
2025-04-08	44.9400	45.4000	41.9400	42.4800	-2.412%	16,415,589	+57.321%
2025-04-07	41.7500	45.3500	41.6000	43.5300	-1.471%	25,522,109	+53.526%
2025-04-04	44.4600	44.7300	42.7300	44.1800	-3.747%	26,717,436	+51.268%
2025-04-03	46.9500	47.7800	45.8450	45.9000	-4.335%	18,871,212	+45.599%
2025-04-02	46.8700	48.2700	46.8700	47.9800	+1.523%	12,305,553	+39.287%
2025-04-01	47.0100	47.7700	46.5000	47.2600	+0.489%	14,065,626	+41.409%
2025-03-31	45.6600	47.2700	45.6100	47.0300	+0.750%	15,878,574	+42.101%
2025-03-28	46.9100	47.1400	45.8100	46.6800	-1.102%	18,820,084	+43.166%
2025-03-27	46.9900	48.4000	46.2600	47.2000	-7.360%	35,798,981	+41.589%
2025-03-26	52.6900	53.2900	50.6500	50.9500	-3.118%	18,442,788	+31.168%
2025-03-25	51.5000	52.7600	51.5000	52.5900	+2.196%	14,287,047	+27.077%
2025-03-24	50.7600	51.8850	50.4600	51.4600	+3.333%	14,364,470	+29.868%
2025-03-21	48.9800	50.0400	48.7350	49.8000	+0.728%	34,060,475	+34.197%
2025-03-20	48.8100	49.9800	48.7500	49.4400	-0.703%	12,784,488	+35.174%
2025-03-19	48.8250	50.2100	48.7000	49.7900	+2.301%	13,033,051	+34.224%
2025-03-18	49.3500	49.8300	48.1900	48.6700	-0.673%	18,402,014	+37.313%
2025-03-17	48.5100	49.2690	48.2800	49.0000	+1.365%	13,872,289	+36.388%
2025-03-14	47.7900	48.7500	47.6400	48.3400	+2.611%	12,125,304	+38.250%
2025-03-13	47.7700	49.2700	46.8700	47.1100	-1.649%	14,001,989	+41.859%
2025-03-12	48.5000	48.7400	46.9328	47.9000	-0.787%	9,929,552	+39.520%
2025-03-11	48.0000	48.8195	46.0300	48.2800	+0.416%	21,303,257	+38.422%
2025-03-10	46.8100	48.1800	46.7700	48.0800	+1.349%	21,240,186	+38.998%
2025-03-07	47.7800	47.8200	46.0400	47.4400	+0.508%	13,407,839	+40.873%
2025-03-06	47.7700	48.3300	46.3900	47.2000	-2.640%	14,229,022	+41.589%
2025-03-05	46.7000	49.0700	46.2300	48.4800	+7.209%	25,855,188	+37.851%
2025-03-04	46.4150	46.4200	44.4100	45.2200	-4.559%	20,711,387	+47.789%
2025-03-03	49.9800	50.5000	46.7400	47.3800	-3.562%	16,785,905	+41.051%
2025-02-28	47.5200	49.4900	47.1279	49.1300	+3.149%	20,770,069	+36.027%
2025-02-27	47.8000	48.9275	47.5600	47.6300	-1.713%	14,819,470	+40.311%
2025-02-26	48.9100	50.1900	48.1550	48.4600	+3.747%	16,666,002	+37.908%
2025-02-25	46.7200	47.0200	45.6900	46.7100	+0.301%	7,239,382	+43.074%
2025-02-24	46.6700	46.9100	46.0400	46.5700	+0.605%	7,611,934	+43.504%
2025-02-21	47.9300	48.0900	45.9250	46.2900	-3.341%	6,721,323	+44.372%
2025-02-20	47.7900	47.9100	46.7600	47.8900	+0.188%	5,738,455	+39.549%
2025-02-19	47.7300	47.9700	47.2200	47.8000	-0.686%	6,772,229	+39.812%
2025-02-18	48.7000	48.7100	47.6000	48.1300	-0.496%	6,887,633	+38.853%
2025-02-14	48.3900	48.6800	47.9200	48.3700	+1.002%	5,524,326	+38.164%
2025-02-13	48.1400	48.6300	47.3500	47.8900	+0.419%	7,650,401	+39.549%
2025-02-12	46.4200	47.9900	46.2600	47.6900	+2.120%	10,310,775	+40.134%
2025-02-11	46.3600	46.8400	46.2600	46.7000	+0.279%	7,013,737	+43.105%
2025-02-10	47.4000	47.6000	46.4400	46.5700	-1.730%	8,498,605	+43.504%
2025-02-07	47.6900	48.3200	47.2100	47.3900	-1.127%	9,519,545	+41.021%
2025-02-06	47.9900	48.3900	47.4400	47.9300	+0.251%	9,143,503	+39.433%
2025-02-05	48.7100	48.7900	47.7400	47.8100	-1.565%	9,067,345	+39.782%
2025-02-04	47.1700	48.9350	47.1100	48.5700	+1.399%	9,565,040	+37.595%
2025-02-03	46.5000	49.2300	46.3700	47.9000	-3.154%	28,372,823	+39.520%
2025-01-31	49.6700	51.7300	49.1800	49.4600	-0.081%	20,464,061	+35.119%
2025-01-30	50.4500	50.9850	47.7600	49.5000	-0.562%	16,319,688	+35.010%
2025-01-29	50.2800	50.6100	49.1200	49.7800	-0.520%	14,674,446	+34.251%
2025-01-28	50.9800	50.9800	48.7200	50.0400	-8.886%	33,586,133	+33.553%
2025-01-27	54.2600	55.0600	54.0750	54.9200	+1.873%	11,599,808	+21.686%
2025-01-24	54.1900	54.6000	53.7050	53.9100	-0.572%	6,554,307	+23.966%
2025-01-23	53.0400	54.3500	52.7380	54.2200	+2.767%	7,331,265	+23.257%
2025-01-22	53.3300	53.4500	52.4300	52.7600	-2.097%	7,649,122	+26.668%
2025-01-21	51.7850	54.0600	51.2900	53.8900	+5.729%	12,853,627	+24.012%
2025-01-17	51.9300	52.1892	50.7300	50.9700	-1.678%	9,517,116	+31.116%
2025-01-16	51.6600	52.0200	51.1600	51.8400	+0.271%	6,082,618	+28.916%
2025-01-15	52.2000	52.9450	51.6200	51.7000	+1.492%	7,364,227	+29.265%
2025-01-14	50.4300	51.4150	50.2000	50.9400	+2.023%	7,136,631	+31.194%
2025-01-13	49.0350	50.1000	49.0200	49.9300	+0.160%	7,813,222	+33.847%
2025-01-10	50.7800	50.8400	49.7600	49.8500	-2.255%	7,498,174	+34.062%
2025-01-08	51.7500	51.7500	50.3050	51.0000	-1.885%	7,092,809	+31.039%
2025-01-07	53.7000	53.7000	51.9200	51.9800	-2.896%	8,813,816	+28.569%
2025-01-06	52.7600	54.3950	52.2500	53.5300	+3.400%	9,585,552	+24.846%
2025-01-03	51.5000	51.9550	50.4550	51.7700	+0.779%	8,852,007	+29.090%
2025-01-02	53.3200	53.4700	51.0240	51.3700	-3.567%	10,087,643	+30.095%
2024-12-31	53.8900	54.2200	52.9500	53.2700	-0.727%	4,628,882	+25.455%
2024-12-30	53.7400	54.0950	52.9300	53.6600	-1.142%	7,141,848	+24.543%
2024-12-27	53.8100	54.8600	53.7600	54.2800	+0.185%	5,830,682	+23.121%
2024-12-26	53.3700	54.3800	53.1400	54.1800	+1.252%	5,560,499	+23.348%
2024-12-24	52.7000	53.6300	52.5200	53.5100	+1.807%	4,508,210	+24.893%
2024-12-23	51.4900	52.5900	51.3600	52.5600	+1.448%	7,366,855	+27.150%
2024-12-20	50.0900	52.1400	50.0700	51.8100	+2.920%	21,844,603	+28.991%
2024-12-19	50.6200	51.3350	50.2900	50.3400	+0.700%	10,943,720	+32.757%
2024-12-18	51.2600	51.8600	49.9600	49.9900	-2.268%	13,413,203	+33.687%
2024-12-17	51.5900	51.9323	51.1300	51.1500	-2.087%	11,142,307	+30.655%
2024-12-16	52.0500	52.6150	51.2800	52.2400	-0.552%	11,584,590	+27.929%
2024-12-13	52.2500	52.8200	51.9000	52.5300	+0.440%	8,736,544	+27.223%
2024-12-12	52.4000	52.6900	51.9400	52.3000	+0.500%	9,060,131	+27.782%
2024-12-11	53.2500	53.4500	51.3000	52.0400	-1.327%	12,272,006	+28.420%
2024-12-10	53.7700	53.7700	52.3400	52.7400	+0.057%	7,641,336	+26.716%
2024-12-09	54.0000	54.4600	52.6600	52.7100	-1.311%	7,536,466	+26.788%
2024-12-06	53.7100	53.9000	53.0050	53.4100	+0.037%	8,130,588	+25.126%
2024-12-05	53.6100	53.9100	53.0100	53.3900	+0.056%	9,535,787	+25.173%
2024-12-04	53.6200	53.8300	52.7550	53.3600	-0.559%	13,126,412	+25.244%
2024-12-03	55.1000	55.2116	53.4800	53.6600	-2.507%	14,102,396	+24.543%
2024-12-02	55.5000	55.6200	54.6900	55.0400	-0.989%	10,496,968	+21.421%
2024-11-29	56.4300	56.9900	55.5900	55.5900	+0.162%	7,978,608	+20.219%
2024-11-27	55.2000	56.0700	55.1500	55.5000	+1.296%	11,314,433	+20.414%
2024-11-26	57.6500	58.3200	54.7300	54.7900	-8.987%	25,130,840	+21.975%
2024-11-25	59.1600	61.2400	58.9000	60.2000	+2.853%	23,240,851	+11.013%
2024-11-22	55.7400	58.8950	55.6500	58.5300	+5.119%	14,182,490	+14.181%
2024-11-21	55.2000	55.8100	54.7300	55.6800	+1.476%	11,266,756	+20.025%
2024-11-20	55.0000	55.4900	54.5750	54.8700	-0.435%	10,830,783	+21.797%
2024-11-19	55.0200	56.7800	54.7700	55.1100	-2.027%	14,483,703	+21.267%
2024-11-18	57.4900	57.5200	55.8400	56.2500	-1.385%	12,022,759	+18.809%
2024-11-15	57.5300	57.8250	56.9400	57.0400	-1.007%	12,456,100	+17.163%
2024-11-14	57.7900	59.3900	57.1700	57.6200	-0.156%	17,655,483	+15.984%
2024-11-13	57.6100	58.4200	57.5350	57.7100	+0.523%	9,860,133	+15.803%
2024-11-12	57.5000	58.2900	57.0150	57.4100	-0.434%	10,143,480	+16.408%
2024-11-11	56.1700	58.2200	55.9600	57.6600	+3.742%	10,345,299	+15.904%
2024-11-08	55.1000	56.0750	54.8450	55.5800	+0.343%	10,178,944	+20.241%
2024-11-07	55.1300	55.9300	54.2000	55.3900	+0.618%	10,925,945	+20.654%
2024-11-06	54.4800	55.3800	53.1400	55.0500	+2.514%	18,474,685	+21.399%
2024-11-05	51.6600	53.7400	51.5100	53.7000	+3.668%	11,446,939	+24.451%
2024-11-04	50.9900	52.7712	50.9900	51.8000	+1.648%	9,739,558	+29.015%
2024-11-01	51.1500	51.7800	50.7900	50.9600	+0.394%	10,227,410	+31.142%
2024-10-31	51.7500	52.1200	50.7350	50.7600	-2.328%	8,997,450	+31.659%
2024-10-30	51.5000	52.7300	51.5000	51.9700	+0.834%	8,058,164	+28.593%
2024-10-29	52.1250	52.2200	50.9700	51.5400	-2.257%	13,791,003	+29.666%
2024-10-28	52.2500	52.8550	52.0500	52.7300	+1.268%	10,824,666	+26.740%
2024-10-25	53.2000	53.4100	51.9100	52.0700	-1.233%	8,421,958	+28.346%
2024-10-24	53.6500	54.2950	52.4800	52.7200	-0.378%	11,781,760	+26.764%
2024-10-23	54.0500	54.1900	52.5150	52.9200	-1.508%	16,045,480	+26.285%
2024-10-22	50.0200	54.1750	49.9900	53.7300	+9.810%	42,324,275	+24.381%
2024-10-21	49.2600	49.6000	48.6300	48.9300	-0.508%	11,464,037	+36.583%
2024-10-18	49.6400	49.7500	49.0950	49.1800	-0.405%	7,533,300	+35.889%
2024-10-17	49.0000	49.4850	48.6400	49.3800	+0.755%	8,248,736	+35.338%
2024-10-16	48.4900	49.2650	48.3600	49.0100	+2.424%	10,001,497	+36.360%
2024-10-15	48.2200	48.9050	47.8100	47.8500	-1.604%	11,355,342	+39.666%
2024-10-14	47.7500	48.7650	47.6300	48.6300	+1.588%	6,698,854	+37.425%
2024-10-11	47.3700	48.2480	47.2900	47.8700	+0.377%	9,088,652	+39.607%
2024-10-10	47.6200	47.9600	47.3600	47.6900	-0.501%	9,372,880	+40.134%
2024-10-09	46.0400	47.9750	45.6700	47.9300	+4.173%	17,142,256	+39.433%
2024-10-08	46.0700	47.3500	45.7700	46.0100	+0.065%	16,250,547	+45.251%
2024-10-07	45.4200	46.1200	45.2600	45.9800	+0.657%	11,178,284	+45.346%
2024-10-04	45.8100	46.1450	45.5000	45.6800	+1.556%	11,425,647	+46.300%
2024-10-03	44.4200	45.0300	44.0600	44.9800	+0.357%	9,292,967	+48.577%
2024-10-02	44.7800	45.5400	44.7300	44.8200	-0.134%	10,598,481	+49.108%
2024-10-01	45.1500	45.4800	44.3800	44.8800	+0.089%	15,118,230	+48.908%
2024-09-30	44.9200	45.9000	44.4700	44.8400	-3.528%	20,122,568	+49.041%
2024-09-27	46.3700	47.0700	45.9900	46.4800	+1.463%	11,534,703	+43.782%
2024-09-26	45.7200	46.1199	45.4500	45.8100	+0.175%	11,787,141	+45.885%
2024-09-25	45.9500	46.4399	44.9800	45.7300	-4.868%	22,747,413	+46.140%
2024-09-24	48.4600	48.7650	47.5750	48.0700	+0.062%	9,467,800	+39.026%
2024-09-23	47.6000	48.2800	46.9750	48.0400	-1.718%	14,104,502	+39.113%
2024-09-20	48.2400	48.9950	47.9000	48.8800	+0.535%	15,940,793	+36.723%
2024-09-19	49.4900	49.8600	48.2000	48.6200	-0.082%	13,466,957	+37.454%
2024-09-18	47.7200	49.5500	47.7000	48.6600	+2.399%	12,802,694	+37.341%
2024-09-17	47.3600	48.1750	47.0800	47.5200	+1.387%	8,811,623	+40.636%
2024-09-16	46.4500	47.6900	46.4500	46.8700	+1.231%	8,734,748	+42.586%
2024-09-13	46.3100	47.0500	46.1700	46.3000	+0.390%	8,868,910	+44.341%
2024-09-12	44.6900	46.6200	44.6200	46.1200	+3.246%	13,513,812	+44.905%
2024-09-11	44.6900	44.8900	43.8000	44.6700	-0.335%	15,479,613	+49.608%
2024-09-10	45.9760	46.5100	44.2300	44.8200	-5.443%	17,761,791	+49.108%
2024-09-09	47.3300	47.8850	47.0500	47.4000	+0.552%	10,591,525	+40.992%
2024-09-06	48.0700	48.6500	47.0100	47.1400	-2.098%	13,507,943	+41.769%
2024-09-05	48.6800	49.0650	47.9000	48.1500	-0.619%	14,701,080	+38.795%
2024-09-04	48.6700	49.2800	48.1900	48.4500	+0.083%	8,219,539	+37.936%
2024-09-03	49.1500	49.8600	48.1200	48.4100	-2.752%	14,817,269	+38.050%
2024-08-30	49.6900	49.8601	49.1101	49.7800	+0.627%	15,419,993	+34.251%
2024-08-29	49.4900	49.8150	49.1100	49.4700	+0.856%	8,418,480	+35.092%
2024-08-28	49.0000	49.4500	48.8400	49.0500	-0.406%	7,382,106	+36.249%
2024-08-27	48.5600	49.4600	48.5600	49.2500	+1.026%	10,164,550	+35.695%
2024-08-26	48.8700	49.1700	48.6400	48.7500	+0.371%	8,677,508	+37.087%
2024-08-23	47.3100	48.6300	47.1933	48.5700	+4.542%	12,548,370	+37.595%
2024-08-22	46.6900	46.9700	46.3810	46.4600	-0.215%	6,613,222	+43.844%
2024-08-21	46.2500	46.9150	46.2450	46.5600	+1.261%	11,706,093	+43.535%
2024-08-20	45.7000	46.4700	45.6700	45.9800	+0.481%	9,105,302	+45.346%
2024-08-19	45.4500	45.9250	45.1800	45.7600	+0.971%	9,407,920	+46.045%
2024-08-16	44.7500	45.4300	44.6500	45.3200	+1.025%	10,507,752	+47.462%
2024-08-15	44.7700	45.1900	44.6200	44.8600	+2.866%	12,637,089	+48.975%
2024-08-14	43.6200	43.9500	43.4450	43.6100	+0.669%	10,655,967	+53.245%
2024-08-13	43.0600	43.3500	42.5200	43.3200	+0.768%	10,296,769	+54.271%
2024-08-12	43.3400	43.6000	42.7400	42.9900	-1.127%	9,321,732	+55.455%
2024-08-09	42.6000	44.1050	42.4600	43.4800	+1.755%	13,918,735	+53.703%
2024-08-08	41.0900	42.9800	41.0900	42.7300	+5.117%	16,267,110	+56.401%
2024-08-07	41.2300	41.5050	40.5200	40.6500	+0.098%	11,218,197	+64.403%
2024-08-06	40.0200	41.1500	39.7800	40.6100	+1.652%	14,312,780	+64.565%
2024-08-05	39.4000	40.3000	38.9600	39.9500	-2.963%	21,592,395	+67.284%
2024-08-02	42.3800	42.4200	40.9850	41.1700	-5.073%	20,720,340	+62.327%
2024-08-01	44.6700	45.1500	43.1200	43.3700	-2.144%	15,532,132	+54.093%
2024-07-31	44.3100	45.0800	43.6700	44.3200	+0.203%	13,848,863	+50.790%
2024-07-30	44.1500	44.9740	44.1500	44.2300	+0.181%	12,053,244	+51.097%
2024-07-29	44.1300	44.2700	43.6600	44.1500	+0.068%	12,440,162	+51.370%
2024-07-26	44.2800	44.5500	43.6600	44.1200	-0.023%	18,121,973	+51.473%
2024-07-25	45.6700	45.7700	44.1100	44.1300	-5.076%	26,663,379	+51.439%
2024-07-24	45.2900	46.5950	45.1200	46.4900	+0.237%	21,005,738	+43.751%
2024-07-23	49.3400	49.5000	45.8300	46.3800	-6.416%	40,571,528	+44.092%
2024-07-22	48.4600	49.7000	48.2550	49.5600	+2.609%	16,661,237	+34.847%
2024-07-19	49.5400	49.5600	48.1600	48.3000	-2.719%	16,686,075	+38.364%
2024-07-18	50.0000	50.5000	49.1650	49.6500	-0.501%	12,181,438	+34.602%
2024-07-17	49.4000	49.9650	49.1400	49.9000	+0.261%	9,044,904	+33.928%
2024-07-16	49.3200	49.9900	48.8100	49.7700	+0.953%	9,934,548	+34.278%
2024-07-15	49.5000	50.0000	49.1600	49.3000	+0.592%	10,955,332	+35.558%
2024-07-12	48.0200	49.3500	47.9100	49.0100	+2.253%	16,003,159	+36.360%
2024-07-11	46.9000	48.0000	46.8300	47.9300	+3.009%	16,310,296	+39.433%
2024-07-10	46.5100	46.7700	46.3600	46.5300	+0.584%	6,562,851	+43.628%
2024-07-09	46.4500	46.8400	46.1850	46.2600	-0.623%	9,499,800	+44.466%
2024-07-08	46.8000	47.4800	46.2150	46.5500	+0.064%	9,947,484	+43.566%
2024-07-05	46.6200	47.0850	46.1900	46.5200	-0.407%	11,350,428	+43.659%
2024-07-03	46.9800	47.0700	46.2821	46.7100	-0.511%	5,407,128	+43.074%
2024-07-02	46.4000	47.0800	46.3700	46.9500	+0.578%	10,654,900	+42.343%
2024-07-01	46.5200	47.1650	46.2900	46.6800	+0.474%	10,724,201	+43.166%
2024-06-28	46.0300	46.6600	45.9700	46.4600	+1.931%	14,569,331	+43.844%
2024-06-27	45.6900	46.0498	45.3000	45.5800	-0.415%	10,319,723	+46.621%
2024-06-26	45.9000	46.1300	45.5200	45.7700	-1.379%	12,659,779	+46.013%
2024-06-25	48.0000	48.1000	45.9300	46.4100	-3.534%	17,493,781	+43.999%
2024-06-24	47.7700	48.6900	47.7700	48.1100	+0.817%	46,379,312	+38.911%
2024-06-21	47.7800	47.8600	47.0500	47.7200	-0.105%	15,626,167	+40.046%
2024-06-20	47.3100	47.9450	47.2550	47.7700	+0.696%	9,868,538	+39.900%
2024-06-18	47.2900	48.0400	47.2800	47.4400	+0.084%	9,400,796	+40.873%
2024-06-17	46.7800	47.5300	46.7050	47.4000	+1.347%	9,640,894	+40.992%
2024-06-14	47.1350	47.3900	45.9300	46.7700	-1.847%	14,241,358	+42.891%
2024-06-13	48.6200	48.7200	47.3900	47.6500	-2.476%	19,287,322	+40.252%
2024-06-12	48.8400	49.3500	48.6300	48.8600	+1.348%	12,215,848	+36.779%
2024-06-11	48.2600	48.9469	47.6800	48.2100	+1.345%	20,904,089	+38.623%
2024-06-10	45.6900	47.7600	45.6400	47.5700	+4.046%	18,419,471	+40.488%
2024-06-07	45.3500	46.0800	45.2000	45.7200	+0.241%	10,502,348	+46.172%
2024-06-06	45.5800	45.9750	45.4250	45.6100	-0.022%	9,947,238	+46.525%
2024-06-05	45.5500	45.6850	44.8150	45.6200	+0.795%	22,666,560	+46.493%
2024-06-04	45.3200	45.7700	45.0400	45.2600	-1.049%	9,308,156	+47.658%
2024-06-03	44.9600	45.9600	44.9600	45.7400	+1.667%	15,303,507	+46.108%
2024-05-31	43.2100	45.0200	43.0000	44.9900	+3.640%	31,028,325	+48.544%
2024-05-30	42.8100	43.4800	42.6200	43.4100	+1.806%	9,117,486	+53.951%
2024-05-29	42.6200	42.7450	42.2700	42.6400	-1.044%	13,040,373	+56.731%
2024-05-28	43.7000	43.7700	42.8000	43.0900	-2.312%	13,215,638	+55.094%
2024-05-24	44.0700	44.3200	43.8650	44.1100	+0.869%	7,320,840	+51.508%
2024-05-23	43.9700	44.0550	43.3800	43.7300	-0.546%	10,485,052	+52.824%
2024-05-22	44.6000	44.6400	43.7300	43.9700	-2.115%	11,634,024	+51.990%
2024-05-21	44.9700	45.1800	44.5600	44.9200	-0.421%	9,830,065	+48.776%
2024-05-20	45.7500	45.9100	45.0700	45.1100	-1.420%	9,003,827	+48.149%
2024-05-17	46.0700	46.0800	45.5850	45.7600	-0.240%	11,236,324	+46.045%
2024-05-16	45.3800	46.0950	45.3740	45.8700	+0.835%	11,219,780	+45.694%
2024-05-15	45.5000	45.6400	45.0700	45.4900	+1.022%	10,828,208	+46.911%
2024-05-14	45.5000	45.7900	44.7500	45.0300	-0.310%	10,742,755	+48.412%
2024-05-13	45.5600	45.9800	45.0800	45.1700	-0.088%	13,761,605	+47.952%
2024-05-10	45.5800	45.6299	45.0500	45.2100	-0.331%	7,774,733	+47.821%
2024-05-09	44.9800	45.6600	44.8000	45.3600	+0.688%	8,380,074	+47.332%
2024-05-08	44.8500	45.3950	44.5800	45.0500	-0.508%	7,493,604	+48.346%
2024-05-07	45.1900	45.8400	45.1650	45.2800	+0.488%	8,848,042	+47.593%
2024-05-06	45.1000	45.5400	44.9600	45.0600	+0.446%	9,887,328	+48.313%
2024-05-03	45.0300	45.5450	44.5050	44.8600	+0.425%	9,994,782	+48.975%

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

GM
General Motors Company
stock NYSE