The lowest closing price for General Motors (GM) all-time was $14.08, on July 25, 2012. The latest price is $48.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2025 | $48.94 | $50.40 | $46.67 | $48.52 | 149,930,300 |
May 2025 | $46.35 | $50.65 | $44.58 | $49.45 | 201,922,400 |
April 2025 | $46.86 | $48.12 | $41.47 | $45.10 | 316,308,500 |
March 2025 | $49.69 | $53.12 | $44.16 | $46.88 | 394,714,600 |
February 2025 | $46.23 | $49.90 | $45.43 | $48.85 | 203,630,300 |
January 2025 | $53.02 | $54.75 | $47.49 | $49.18 | 224,515,500 |
December 2024 | $55.06 | $55.18 | $49.67 | $52.97 | 210,918,200 |
November 2024 | $50.74 | $60.75 | $50.39 | $55.15 | 269,411,000 |
October 2024 | $44.79 | $53.87 | $43.71 | $50.36 | 291,372,600 |
September 2024 | $48.64 | $49.46 | $43.45 | $44.48 | 280,955,600 |
August 2024 | $44.20 | $49.34 | $38.55 | $49.26 | 273,970,700 |
July 2024 | $46.04 | $49.97 | $43.21 | $43.86 | 322,709,200 |
June 2024 | $44.37 | $48.84 | $44.24 | $45.98 | 308,584,200 |
May 2024 | $43.92 | $45.50 | $41.72 | $44.40 | 257,872,500 |
April 2024 | $44.54 | $45.57 | $41.46 | $43.95 | 311,653,100 |
March 2024 | $40.28 | $44.95 | $38.44 | $44.76 | 382,667,100 |
February 2024 | $38.56 | $40.80 | $37.00 | $40.45 | 325,071,300 |
January 2024 | $35.07 | $39.12 | $33.77 | $38.18 | 421,123,300 |
December 2023 | $31.02 | $36.04 | $31.02 | $35.35 | 419,240,100 |
November 2023 | $28.19 | $31.76 | $25.81 | $31.10 | 454,894,300 |
October 2023 | $32.22 | $32.44 | $26.29 | $27.67 | 391,199,400 |
September 2023 | $32.96 | $33.95 | $31.37 | $32.35 | 233,754,600 |
August 2023 | $37.23 | $37.54 | $31.36 | $32.88 | 279,967,000 |
July 2023 | $37.91 | $40.16 | $36.32 | $37.55 | 279,486,600 |
June 2023 | $31.80 | $38.03 | $31.45 | $37.74 | 291,773,500 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.
