The highest closing price for General Motors (GM) last month was $47.98, on April 2. It was down 3.8% for the month. The latest price is $45.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $46.21 | $46.54 | $44.72 | $45.24 | 17,939,800 |
April 29 2025 | $45.91 | $47.46 | $45.34 | $46.94 | 24,163,700 |
April 28 2025 | $47.20 | $47.81 | $46.65 | $47.24 | 15,244,200 |
April 25 2025 | $46.54 | $47.56 | $46.54 | $47.11 | 8,104,400 |
April 24 2025 | $46.21 | $47.07 | $45.84 | $46.88 | 7,509,200 |
April 23 2025 | $46.50 | $47.42 | $45.68 | $45.84 | 9,032,800 |
April 22 2025 | $45.10 | $45.65 | $44.74 | $45.16 | 8,438,500 |
April 21 2025 | $44.47 | $44.69 | $43.77 | $44.39 | 6,424,600 |
April 17 2025 | $44.27 | $45.28 | $43.93 | $44.57 | 11,707,500 |
April 16 2025 | $44.36 | $45.06 | $43.89 | $44.22 | 9,877,000 |
April 15 2025 | $44.20 | $44.87 | $44.13 | $44.54 | 9,799,300 |
April 14 2025 | $43.87 | $45.87 | $43.11 | $45.14 | 22,020,900 |
April 11 2025 | $43.50 | $43.94 | $42.75 | $43.63 | 10,735,600 |
April 10 2025 | $44.16 | $44.46 | $42.62 | $43.73 | 17,437,900 |
April 09 2025 | $41.86 | $46.30 | $41.64 | $45.74 | 23,918,100 |
April 08 2025 | $44.94 | $45.40 | $41.94 | $42.48 | 16,415,600 |
April 07 2025 | $41.75 | $45.35 | $41.60 | $43.53 | 25,522,100 |
April 04 2025 | $44.46 | $44.73 | $42.73 | $44.18 | 26,717,400 |
April 03 2025 | $46.95 | $47.78 | $45.85 | $45.90 | 18,871,200 |
April 02 2025 | $46.87 | $48.27 | $46.87 | $47.98 | 12,305,600 |
April 01 2025 | $47.01 | $47.77 | $46.50 | $47.26 | 14,065,600 |
Daily pricing data for General Motors dates back to 11/17/2010, and may be incomplete.
