The closing price for General Motors (GM) last month was $49.01, last Friday. It was up 5.7% for the month. The latest price is $47.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $47.40 | $49.36 | $47.01 | $49.01 | 21,380,500 |
February 27 2025 | $47.68 | $48.81 | $47.44 | $47.51 | 14,881,100 |
February 26 2025 | $48.79 | $50.06 | $48.04 | $48.34 | 17,082,000 |
February 25 2025 | $46.60 | $46.90 | $45.57 | $46.59 | 7,903,500 |
February 24 2025 | $46.55 | $46.79 | $45.92 | $46.45 | 8,127,100 |
February 21 2025 | $47.81 | $47.97 | $45.81 | $46.17 | 6,775,700 |
February 20 2025 | $47.67 | $47.79 | $46.64 | $47.77 | 5,801,800 |
February 19 2025 | $47.61 | $47.85 | $47.10 | $47.68 | 6,836,000 |
February 18 2025 | $48.58 | $48.59 | $47.48 | $48.01 | 6,967,300 |
February 14 2025 | $48.27 | $48.56 | $47.80 | $48.25 | 5,630,000 |
February 13 2025 | $48.02 | $48.51 | $47.23 | $47.77 | 7,748,300 |
February 12 2025 | $46.30 | $47.87 | $46.14 | $47.57 | 10,572,400 |
February 11 2025 | $46.24 | $46.72 | $46.14 | $46.58 | 7,058,500 |
February 10 2025 | $47.28 | $47.48 | $46.32 | $46.45 | 9,017,200 |
February 07 2025 | $47.57 | $48.20 | $47.09 | $47.27 | 9,608,500 |
February 06 2025 | $47.87 | $48.27 | $47.32 | $47.81 | 9,218,400 |
February 05 2025 | $48.59 | $48.67 | $47.62 | $47.69 | 10,719,400 |
February 04 2025 | $47.05 | $48.82 | $46.99 | $48.45 | 9,746,700 |
February 03 2025 | $46.38 | $49.10 | $46.25 | $47.78 | 28,555,900 |
Daily pricing data for General Motors dates back to 11/17/2010, and may be incomplete.
