5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-13.04%
6 MONTH PERFORMANCE
+1.55%
YEAR-TO-DATE PERFORMANCE
-11.39%
1 YEAR PERFORMANCE
+5.85%
General Motors Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/27/2025 | $46.99 | $47.20 (0.45%) | $48.40 | $46.26 | 35.56 M | $52.44 B |
| 03/26/2025 | $52.69 | $50.95 (-3.3%) | $53.29 | $50.65 | 20.91 M | $56.83 B |
| 03/25/2025 | $51.50 | $52.59 (2.12%) | $52.76 | $51.50 | 14.84 M | $58.66 B |
| 03/24/2025 | $50.76 | $51.46 (1.38%) | $51.89 | $50.46 | 16.02 M | $57.40 B |
| 03/21/2025 | $48.98 | $49.80 (1.67%) | $50.04 | $48.74 | 37.62 M | $55.55 B |
| 03/20/2025 | $48.81 | $49.44 (1.29%) | $49.98 | $48.75 | 12.91 M | $55.15 B |
| 03/19/2025 | $48.83 | $49.79 (1.97%) | $50.21 | $48.70 | 13.29 M | $55.54 B |
| 03/18/2025 | $49.35 | $48.67 (-1.38%) | $49.83 | $48.19 | 19.27 M | $54.29 B |
| 03/17/2025 | $48.51 | $49.00 (1.01%) | $49.27 | $48.28 | 14.10 M | $54.66 B |
| 03/14/2025 | $47.79 | $48.34 (1.15%) | $48.75 | $47.64 | 14.14 M | $53.92 B |
| 03/13/2025 | $47.77 | $47.11 (-1.38%) | $49.27 | $46.87 | 14.19 M | $52.55 B |
| 03/12/2025 | $48.50 | $47.90 (-1.24%) | $48.74 | $46.93 | 10.04 M | $53.43 B |
| 03/11/2025 | $48.00 | $48.28 (0.58%) | $48.82 | $46.03 | 21.88 M | $53.86 B |
| 03/10/2025 | $46.81 | $48.08 (2.71%) | $48.18 | $46.77 | 21.62 M | $53.63 B |
| 03/07/2025 | $47.78 | $47.44 (-0.71%) | $47.82 | $46.04 | 13.82 M | $52.92 B |
| 03/06/2025 | $47.77 | $47.20 (-1.19%) | $48.33 | $46.39 | 14.33 M | $52.65 B |
| 03/05/2025 | $46.70 | $48.48 (3.81%) | $49.07 | $46.23 | 27.95 M | $54.08 B |
| 03/04/2025 | $46.42 | $45.22 (-2.59%) | $46.42 | $44.41 | 20.79 M | $50.44 B |
| 03/03/2025 | $49.98 | $47.38 (-5.2%) | $50.50 | $46.74 | 16.88 M | $52.85 B |
| 02/28/2025 | $47.52 | $49.13 (3.39%) | $49.49 | $47.13 | 21.38 M | $54.80 B |
| 02/27/2025 | $47.80 | $47.63 (-0.36%) | $48.93 | $47.56 | 14.88 M | $53.13 B |
| 02/26/2025 | $48.91 | $48.46 (-0.92%) | $50.19 | $48.16 | 17.08 M | $54.06 B |
| 02/25/2025 | $46.72 | $46.71 (-0.02%) | $47.02 | $45.69 | 7.90 M | $52.11 B |
| 02/24/2025 | $46.67 | $46.57 (-0.21%) | $46.91 | $46.04 | 8.13 M | $51.95 B |
| 02/21/2025 | $47.93 | $46.29 (-3.42%) | $48.09 | $45.93 | 6.78 M | $51.64 B |
| 02/20/2025 | $47.79 | $47.89 (0.21%) | $47.91 | $46.76 | 5.80 M | $53.42 B |
| 02/19/2025 | $47.73 | $47.80 (0.15%) | $47.97 | $47.22 | 6.84 M | $53.32 B |
| 02/18/2025 | $48.70 | $48.13 (-1.17%) | $48.71 | $47.60 | 6.97 M | $53.69 B |
| 02/14/2025 | $48.39 | $48.37 (-0.04%) | $48.68 | $47.92 | 5.63 M | $53.96 B |
| 02/13/2025 | $48.14 | $47.89 (-0.52%) | $48.63 | $47.35 | 7.75 M | $53.42 B |
| 02/12/2025 | $46.42 | $47.69 (2.74%) | $47.99 | $46.26 | 10.57 M | $53.20 B |
| 02/11/2025 | $46.36 | $46.70 (0.73%) | $46.84 | $46.26 | 7.06 M | $52.09 B |
| 02/10/2025 | $47.40 | $46.57 (-1.75%) | $47.60 | $46.44 | 9.02 M | $51.95 B |
| 02/07/2025 | $47.69 | $47.39 (-0.63%) | $48.32 | $47.21 | 9.61 M | $52.86 B |
| 02/06/2025 | $47.99 | $47.93 (-0.13%) | $48.39 | $47.44 | 9.22 M | $53.47 B |
| 02/05/2025 | $48.71 | $47.81 (-1.85%) | $48.79 | $47.74 | 10.72 M | $53.33 B |
| 02/04/2025 | $47.17 | $48.57 (2.97%) | $48.94 | $47.11 | 9.75 M | $54.18 B |
| 02/03/2025 | $46.50 | $47.90 (3.01%) | $49.23 | $46.37 | 28.56 M | $53.43 B |
| 01/31/2025 | $49.67 | $49.46 (-0.42%) | $51.73 | $49.18 | 20.58 M | $55.17 B |
| 01/30/2025 | $50.45 | $49.50 (-1.88%) | $50.99 | $47.76 | 16.44 M | $55.22 B |
| 01/29/2025 | $50.28 | $49.78 (-0.99%) | $50.61 | $49.12 | 15.12 M | $55.53 B |
| 01/28/2025 | $50.98 | $50.04 (-1.84%) | $50.98 | $48.72 | 33.78 M | $55.82 B |
| 01/27/2025 | $54.26 | $54.92 (1.22%) | $55.06 | $54.08 | 12.08 M | $61.26 B |
| 01/24/2025 | $54.19 | $53.91 (-0.52%) | $54.60 | $53.71 | 6.62 M | $60.16 B |
| 01/23/2025 | $53.04 | $54.22 (2.22%) | $54.35 | $52.74 | 7.45 M | $60.51 B |
| 01/22/2025 | $53.33 | $52.76 (-1.07%) | $53.45 | $52.43 | 7.78 M | $58.88 B |
| 01/21/2025 | $51.79 | $53.89 (4.05%) | $54.06 | $51.29 | 12.96 M | $60.14 B |
| 01/17/2025 | $51.93 | $50.97 (-1.85%) | $52.19 | $50.73 | 9.62 M | $56.88 B |
| 01/16/2025 | $51.66 | $51.84 (0.35%) | $52.02 | $51.16 | 6.42 M | $57.85 B |
| 01/15/2025 | $52.20 | $51.70 (-0.96%) | $52.95 | $51.62 | 7.52 M | $57.70 B |
| 01/14/2025 | $50.43 | $50.94 (1.01%) | $51.42 | $50.20 | 7.17 M | $56.85 B |
| 01/13/2025 | $49.04 | $49.93 (1.81%) | $50.10 | $49.02 | 7.95 M | $55.72 B |
| 01/10/2025 | $50.78 | $49.85 (-1.83%) | $50.84 | $49.76 | 7.85 M | $55.63 B |
| 01/08/2025 | $51.75 | $51.00 (-1.45%) | $51.75 | $50.31 | 7.24 M | $56.92 B |
| 01/07/2025 | $53.70 | $51.98 (-3.2%) | $53.70 | $51.92 | 9.09 M | $58.01 B |
| 01/06/2025 | $52.76 | $53.53 (1.46%) | $54.40 | $52.25 | 9.73 M | $59.74 B |
| 01/03/2025 | $51.50 | $51.77 (0.52%) | $51.96 | $50.46 | 8.95 M | $57.78 B |
| 01/02/2025 | $53.32 | $51.37 (-3.66%) | $53.47 | $51.02 | 10.17 M | $57.33 B |
| 12/31/2024 | $53.89 | $53.27 (-1.15%) | $54.22 | $52.95 | 4.73 M | $59.45 B |
| 12/30/2024 | $53.74 | $53.66 (-0.15%) | $54.10 | $52.93 | 7.25 M | $59.88 B |
| 12/27/2024 | $53.81 | $54.28 (0.87%) | $54.86 | $53.76 | 5.88 M | $60.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
