The closing price for General Motors (GM) between March 1, 2025 and May 30, 2025 is $48.59, yesterday. It is down 2.5% in that time. The latest price is $48.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2025 | $48.45 | $48.62 | $47.97 | $48.59 | 8,400,400 |
May 28 2025 | $49.09 | $49.09 | $48.02 | $48.13 | 8,393,300 |
May 27 2025 | $49.17 | $49.46 | $48.50 | $49.09 | 8,935,400 |
May 23 2025 | $48.37 | $49.17 | $48.31 | $48.69 | 5,611,900 |
May 22 2025 | $49.35 | $49.68 | $48.90 | $49.28 | 6,378,200 |
May 21 2025 | $49.88 | $50.54 | $49.29 | $49.37 | 7,515,600 |
May 20 2025 | $50.26 | $50.55 | $49.90 | $50.21 | 6,565,400 |
May 19 2025 | $49.71 | $50.35 | $49.18 | $50.03 | 9,406,500 |
May 16 2025 | $50.11 | $50.39 | $49.85 | $50.37 | 6,099,800 |
May 15 2025 | $49.79 | $50.24 | $49.58 | $50.12 | 7,286,600 |
May 14 2025 | $50.36 | $50.81 | $50.09 | $50.31 | 8,949,300 |
May 13 2025 | $49.56 | $50.62 | $49.40 | $50.46 | 10,427,600 |
May 12 2025 | $49.74 | $50.14 | $48.87 | $49.61 | 13,160,600 |
May 09 2025 | $47.56 | $47.97 | $47.25 | $47.50 | 8,582,900 |
May 08 2025 | $46.10 | $47.72 | $46.09 | $47.35 | 14,499,500 |
May 07 2025 | $45.71 | $45.94 | $44.97 | $45.47 | 8,711,100 |
May 06 2025 | $45.01 | $45.97 | $44.84 | $45.46 | 9,638,200 |
May 05 2025 | $45.28 | $45.75 | $45.15 | $45.38 | 8,084,300 |
May 02 2025 | $45.71 | $45.82 | $44.95 | $45.30 | 11,649,800 |
May 01 2025 | $46.50 | $46.54 | $44.72 | $45.05 | 15,875,500 |
April 30 2025 | $46.21 | $46.54 | $44.72 | $45.24 | 17,948,600 |
April 29 2025 | $45.91 | $47.46 | $45.34 | $46.94 | 24,183,100 |
April 28 2025 | $47.20 | $47.81 | $46.65 | $47.24 | 15,269,760 |
April 25 2025 | $46.54 | $47.56 | $46.54 | $47.11 | 8,108,116 |
April 24 2025 | $46.21 | $47.07 | $45.84 | $46.88 | 7,509,202 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.
