The closing price for General Motors (GM) between 2024 and 2025 is $47.38, yesterday. It is up 34.3% in that time. The latest price is $47.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 03 2025 | $49.98 | $50.50 | $46.74 | $47.38 | 12,808,601 |
February 28 2025 | $47.52 | $49.49 | $47.13 | $49.13 | 21,379,200 |
February 27 2025 | $47.80 | $48.93 | $47.56 | $47.63 | 14,881,100 |
February 26 2025 | $48.91 | $50.19 | $48.16 | $48.46 | 17,082,000 |
February 25 2025 | $46.72 | $47.02 | $45.69 | $46.71 | 7,903,500 |
February 24 2025 | $46.67 | $46.91 | $46.04 | $46.57 | 8,127,100 |
February 21 2025 | $47.93 | $48.09 | $45.93 | $46.29 | 6,775,700 |
February 20 2025 | $47.79 | $47.91 | $46.76 | $47.89 | 5,801,800 |
February 19 2025 | $47.73 | $47.97 | $47.22 | $47.80 | 6,836,000 |
February 18 2025 | $48.70 | $48.71 | $47.60 | $48.13 | 6,967,300 |
February 14 2025 | $48.39 | $48.68 | $47.92 | $48.37 | 5,630,000 |
February 13 2025 | $48.14 | $48.63 | $47.35 | $47.89 | 7,748,300 |
February 12 2025 | $46.42 | $47.99 | $46.26 | $47.69 | 10,572,400 |
February 11 2025 | $46.36 | $46.84 | $46.26 | $46.70 | 7,058,500 |
February 10 2025 | $47.40 | $47.60 | $46.44 | $46.57 | 9,017,200 |
February 07 2025 | $47.69 | $48.32 | $47.21 | $47.39 | 9,608,500 |
February 06 2025 | $47.99 | $48.39 | $47.44 | $47.93 | 9,218,400 |
February 05 2025 | $48.71 | $48.79 | $47.74 | $47.81 | 10,719,400 |
February 04 2025 | $47.17 | $48.94 | $47.11 | $48.57 | 9,746,700 |
February 03 2025 | $46.50 | $49.23 | $46.37 | $47.90 | 28,555,900 |
January 31 2025 | $49.67 | $51.73 | $49.18 | $49.46 | 20,578,700 |
January 30 2025 | $50.45 | $50.99 | $47.76 | $49.50 | 16,443,200 |
January 29 2025 | $50.28 | $50.61 | $49.12 | $49.78 | 15,123,000 |
January 28 2025 | $50.98 | $50.98 | $48.72 | $50.04 | 33,776,700 |
January 27 2025 | $54.26 | $55.06 | $54.08 | $54.92 | 12,075,400 |
Daily pricing data for General Motors dates back to 11/17/2010, and may be incomplete.
