Skip to main content

General Motors (NY:GM)

49.21 -0.47 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 49.58 49.62 48.93 49.21 9,634,864 -0.47(-0.95%)
Jun 27, 2025 49.32 50.14 49.08 49.68 10,695,844 +0.52(+1.06%)
Jun 26, 2025 48.04 49.19 47.72 49.16 10,385,566 +1.03(+2.14%)
Jun 25, 2025 49.02 49.10 47.82 48.13 6,906,588 -0.87(-1.78%)
Jun 24, 2025 48.96 49.37 48.85 49.00 12,549,658 +0.48(+0.99%)
Jun 23, 2025 47.96 48.58 47.63 48.52 10,623,980 +0.32(+0.66%)
Jun 20, 2025 48.42 48.73 47.78 48.20 22,249,856 +0.11(+0.23%)
Jun 18, 2025 48.30 48.70 47.94 48.09 8,418,103 -0.19(-0.39%)
Jun 17, 2025 48.87 49.25 48.25 48.28 9,160,571 -0.99(-2.01%)
Jun 16, 2025 49.25 49.47 48.65 49.27 5,884,095 +0.62(+1.27%)
Jun 13, 2025 48.62 49.18 48.41 48.65 8,701,861 -0.61(-1.24%)
Jun 12, 2025 49.46 49.54 48.60 49.26 6,601,576 -0.61(-1.22%)
Jun 11, 2025 49.33 50.40 49.27 49.87 10,604,445 +0.94(+1.92%)
Jun 10, 2025 48.09 49.33 47.84 48.93 7,940,427 +1.00(+2.09%)
Jun 09, 2025 47.87 48.57 47.73 47.93 6,467,344 +0.46(+0.97%)
Jun 06, 2025 47.64 47.84 47.20 47.47 7,949,471 +0.37(+0.79%)
Jun 05, 2025 47.36 47.70 46.67 47.10 10,128,369 -0.42(-0.88%)
Jun 04, 2025 48.90 48.94 47.45 47.52 9,919,233 -1.39(-2.83%)
Jun 03, 2025 47.40 48.98 47.13 48.90 12,436,066 +1.37(+2.87%)
Jun 02, 2025 48.94 49.03 46.89 47.54 13,060,203 -1.91(-3.87%)
May 30, 2025 48.31 49.78 48.14 49.45 17,779,218 +1.02(+2.10%)
May 29, 2025 48.30 48.47 47.81 48.44 8,427,277 +0.46(+0.96%)
May 28, 2025 48.93 48.93 47.86 47.98 8,422,194 -0.96(-1.96%)
May 27, 2025 49.01 49.30 48.35 48.93 8,965,153 +0.40(+0.82%)
May 23, 2025 48.22 49.01 48.16 48.54 5,630,186 -0.59(-1.20%)
May 22, 2025 49.19 49.52 48.74 49.12 6,398,197 -0.09(-0.18%)
May 21, 2025 49.72 50.38 49.13 49.21 7,539,176 -0.84(-1.67%)
May 20, 2025 50.10 50.39 49.74 50.05 6,585,811 +0.18(+0.36%)
May 19, 2025 49.55 50.19 49.02 49.87 9,436,257 -0.34(-0.67%)
May 16, 2025 49.95 50.23 49.69 50.21 6,119,204 +0.25(+0.50%)
May 15, 2025 49.63 50.08 49.42 49.96 7,309,825 -0.19(-0.38%)
May 14, 2025 50.20 50.65 49.93 50.15 8,977,085 -0.15(-0.30%)
May 13, 2025 49.40 50.45 49.24 50.30 10,460,488 +0.85(+1.71%)
May 12, 2025 49.58 49.98 48.71 49.45 13,202,175 +2.10(+4.44%)
May 09, 2025 47.41 47.81 47.10 47.35 8,610,260 +0.15(+0.32%)
May 08, 2025 45.95 47.56 45.94 47.20 14,544,599 +1.87(+4.13%)
May 07, 2025 45.56 45.79 44.83 45.33 8,778,084 +0.01(+0.02%)
May 06, 2025 44.87 45.82 44.70 45.32 9,668,660 +0.08(+0.18%)
May 05, 2025 45.14 45.60 45.01 45.24 8,109,620 +0.08(+0.18%)
May 02, 2025 45.56 45.67 44.81 45.16 11,686,872 +0.25(+0.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.