5 DAY PERFORMANCE
+5.73%
1 MONTH PERFORMANCE
+4.01%
3 MONTH PERFORMANCE
+0.30%
6 MONTH PERFORMANCE
+8.74%
YEAR-TO-DATE PERFORMANCE
+1.16%
1 YEAR PERFORMANCE
+52.58%
General Motors Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $51.79 | $53.89 (4.05%) | $54.06 | $51.29 | 12.66 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 |
| 12/26/2024 | $53.37 | $54.18 (1.52%) | $54.38 | $53.14 | 6.07 M | $60.46 B |
| 12/24/2024 | $52.70 | $53.51 (1.54%) | $53.63 | $52.52 | 4.54 M | $59.72 B |
| 12/23/2024 | $51.49 | $52.56 (2.08%) | $52.59 | $51.36 | 7.55 M | $58.66 B |
| 12/20/2024 | $50.09 | $51.81 (3.43%) | $52.14 | $50.07 | 23.92 M | $57.82 B |
| 12/19/2024 | $50.62 | $50.34 (-0.55%) | $51.34 | $50.29 | 11.21 M | $56.18 B |
| 12/18/2024 | $51.26 | $49.99 (-2.48%) | $51.86 | $49.96 | 13.57 M | $55.79 B |
| 12/17/2024 | $51.59 | $51.15 (-0.85%) | $51.93 | $51.13 | 11.20 M | $57.08 B |
| 12/16/2024 | $52.05 | $52.24 (0.37%) | $52.62 | $51.28 | 11.69 M | $58.30 B |
| 12/13/2024 | $52.25 | $52.53 (0.54%) | $52.82 | $51.90 | 8.85 M | $58.62 B |
| 12/12/2024 | $52.40 | $52.30 (-0.19%) | $52.69 | $51.94 | 9.45 M | $58.37 B |
| 12/11/2024 | $53.25 | $52.04 (-2.27%) | $53.45 | $51.30 | 12.61 M | $58.08 B |
| 12/10/2024 | $53.77 | $52.74 (-1.92%) | $53.77 | $52.34 | 7.72 M | $58.86 B |
| 12/09/2024 | $54.00 | $52.71 (-2.39%) | $54.46 | $52.66 | 7.96 M | $58.82 B |
| 12/06/2024 | $53.71 | $53.41 (-0.56%) | $53.90 | $53.01 | 8.63 M | $59.61 B |
| 12/05/2024 | $53.61 | $53.39 (-0.41%) | $53.91 | $53.01 | 10.02 M | $59.58 B |
| 12/04/2024 | $53.62 | $53.36 (-0.48%) | $53.83 | $52.76 | 13.23 M | $59.55 B |
| 12/03/2024 | $55.10 | $53.66 (-2.61%) | $55.21 | $53.48 | 14.23 M | $59.88 B |
| 12/02/2024 | $55.50 | $55.04 (-0.83%) | $55.62 | $54.69 | 10.60 M | $61.42 B |
| 11/29/2024 | $56.43 | $55.59 (-1.49%) | $56.99 | $55.59 | 8.06 M | $62.04 B |
| 11/27/2024 | $55.20 | $55.50 (0.54%) | $56.07 | $55.15 | 11.39 M | $61.94 B |
| 11/26/2024 | $57.65 | $54.79 (-4.96%) | $58.32 | $54.73 | 25.82 M | $61.15 B |
| 11/25/2024 | $59.16 | $60.20 (1.76%) | $61.24 | $58.90 | 25.35 M | $67.18 B |
| 11/22/2024 | $55.74 | $58.53 (5.01%) | $58.90 | $55.65 | 14.59 M | $65.32 B |
| 11/21/2024 | $55.20 | $55.68 (0.87%) | $55.81 | $54.73 | 11.33 M | $62.14 B |
| 11/20/2024 | $55.00 | $54.87 (-0.24%) | $55.49 | $54.58 | 12.18 M | $61.23 B |
| 11/19/2024 | $55.02 | $55.11 (0.16%) | $56.78 | $54.77 | 14.53 M | $61.50 B |
| 11/18/2024 | $57.49 | $56.25 (-2.16%) | $57.52 | $55.84 | 12.28 M | $62.78 B |
| 11/15/2024 | $57.53 | $57.04 (-0.85%) | $57.83 | $56.94 | 12.63 M | $63.66 B |
| 11/14/2024 | $57.79 | $57.62 (-0.29%) | $59.39 | $57.17 | 17.75 M | $64.30 B |
| 11/13/2024 | $57.61 | $57.71 (0.17%) | $58.42 | $57.54 | 10.05 M | $64.40 B |
| 11/12/2024 | $57.50 | $57.41 (-0.16%) | $58.29 | $57.02 | 10.22 M | $64.07 B |
| 11/11/2024 | $56.17 | $57.66 (2.65%) | $58.22 | $55.96 | 11.28 M | $64.35 B |
| 11/08/2024 | $55.10 | $55.58 (0.87%) | $56.08 | $54.85 | 10.25 M | $62.03 B |
| 11/07/2024 | $55.13 | $55.39 (0.47%) | $55.93 | $54.20 | 10.96 M | $61.82 B |
| 11/06/2024 | $54.48 | $55.05 (1.05%) | $55.38 | $53.14 | 19.15 M | $61.44 B |
| 11/05/2024 | $51.66 | $53.70 (3.95%) | $53.74 | $51.51 | 11.53 M | $59.93 B |
| 11/04/2024 | $50.99 | $51.80 (1.59%) | $52.77 | $50.99 | 9.78 M | $57.81 B |
| 11/01/2024 | $51.15 | $50.96 (-0.37%) | $51.78 | $50.79 | 10.29 M | $56.87 B |
| 10/31/2024 | $51.75 | $50.76 (-1.91%) | $52.12 | $50.74 | 9.36 M | $56.65 B |
| 10/30/2024 | $51.50 | $51.97 (0.91%) | $52.73 | $51.50 | 8.18 M | $58.00 B |
| 10/29/2024 | $52.13 | $51.54 (-1.13%) | $52.22 | $50.97 | 13.81 M | $57.52 B |
| 10/28/2024 | $52.25 | $52.73 (0.92%) | $52.86 | $52.05 | 11.50 M | $58.85 B |
| 10/25/2024 | $53.20 | $52.07 (-2.12%) | $53.41 | $51.91 | 8.45 M | $59.15 B |
| 10/24/2024 | $53.65 | $52.72 (-1.73%) | $54.30 | $52.48 | 11.80 M | $59.89 B |
| 10/23/2024 | $54.05 | $52.92 (-2.09%) | $54.19 | $52.52 | 16.11 M | $60.12 B |
| 10/22/2024 | $50.02 | $53.73 (7.42%) | $54.18 | $49.99 | 42.66 M | $61.04 B |