Education
About Us
Working with TipRanks
Follow Us
General Motors (GM)
NYSE:GM
Time Period
1Y
Events
Historical Prices
Rows:
May 28, 2025
49.09
49.09
48.02
48.13
48.13
-1.96%
8,419,556
0.57
May 27, 2025
49.17
49.46
48.50
49.09
49.09
+0.82%
8,936,848
0.60
May 23, 2025
48.37
49.17
48.31
48.69
48.69
-1.20%
5,612,309
0.38
May 22, 2025
49.35
49.68
48.90
49.28
49.28
-0.18%
6,378,158
0.43
May 21, 2025
49.88
50.54
49.29
49.37
49.37
-1.67%
7,515,609
0.51
May 20, 2025
50.26
50.55
49.90
50.21
50.21
+0.36%
6,565,365
0.44
May 19, 2025
49.71
50.35
49.18
50.03
50.03
-0.68%
9,406,488
0.64
May 16, 2025
50.11
50.39
49.85
50.37
50.37
+0.50%
6,099,765
0.41
May 15, 2025
49.79
50.24
49.58
50.12
50.12
-0.38%
7,286,622
0.49
May 14, 2025
50.36
50.81
50.09
50.31
50.31
-0.30%
8,949,319
0.61
May 13, 2025
49.56
50.62
49.40
50.46
50.46
+1.71%
10,427,590
0.71
May 12, 2025
49.74
50.14
48.87
49.61
49.61
+4.44%
13,160,580
0.90
May 09, 2025
47.56
47.97
47.25
47.50
47.50
+0.32%
8,582,913
0.58
May 08, 2025
46.10
47.72
46.09
47.35
47.35
+4.13%
14,499,470
0.99
May 07, 2025
45.71
45.94
44.97
45.47
45.47
+0.02%
8,711,862
0.60
May 06, 2025
45.01
45.97
44.84
45.46
45.46
+0.18%
9,638,215
0.66
May 05, 2025
45.28
45.75
45.15
45.38
45.38
+0.18%
8,084,268
0.54
May 02, 2025
45.71
45.82
44.95
45.30
45.30
+0.55%
11,649,770
0.77
May 01, 2025
46.50
46.54
44.72
45.05
45.05
-0.42%
15,875,500
1.05
Apr 30, 2025
46.21
46.54
44.72
45.24
45.24
-3.62%
17,948,631
1.19
Apr 29, 2025
45.91
47.46
45.34
46.94
46.94
-0.64%
24,183,080
1.59
Apr 28, 2025
47.20
47.81
46.65
47.24
47.24
+0.28%
15,269,760
1.01
Apr 25, 2025
46.54
47.56
46.54
47.11
47.11
+0.49%
8,108,116
0.54
Apr 24, 2025
46.21
47.07
45.84
46.88
46.88
+2.27%
7,509,202
0.50
Apr 23, 2025
46.50
47.42
45.68
45.84
45.84
+1.51%
9,032,792
0.60
Apr 22, 2025
45.10
45.65
44.74
45.16
45.16
+1.73%
8,438,508
0.56
Apr 21, 2025
44.47
44.69
43.77
44.39
44.39
-0.40%
6,424,836
0.42
Apr 17, 2025
44.27
45.28
43.93
44.57
44.57
+0.79%
11,707,460
0.77
Apr 16, 2025
44.36
45.06
43.89
44.22
44.22
-0.72%
9,876,971
0.65
Apr 15, 2025
44.20
44.87
44.13
44.54
44.54
-1.33%
9,799,297
0.65
Apr 14, 2025
43.87
45.87
43.11
45.14
45.14
+3.46%
22,020,939
1.48
Apr 11, 2025
43.50
43.94
42.75
43.63
43.63
-0.23%
10,735,590
0.72
Apr 10, 2025
44.16
44.46
42.62
43.73
43.73
-4.39%
17,437,869
1.19
Apr 09, 2025
41.86
46.30
41.64
45.74
45.74
+7.67%
23,918,109
1.66
Apr 08, 2025
44.94
45.40
41.94
42.48
42.48
-2.41%
16,415,590
1.15
Apr 07, 2025
41.75
45.35
41.60
43.53
43.53
-1.47%
25,522,109
1.82
Apr 04, 2025
44.46
44.73
42.73
44.18
44.18
-3.75%
26,717,439
1.94
Apr 03, 2025
46.95
47.78
45.85
45.90
45.90
-4.34%
18,866,760
1.39
Apr 02, 2025
46.87
48.27
46.87
47.98
47.98
+1.52%
12,305,550
0.91
Apr 01, 2025
47.01
47.77
46.50
47.26
47.26
+0.49%
14,065,630
1.05
Mar 31, 2025
45.66
47.27
45.61
47.03
47.03
+0.75%
15,878,570
1.20
Mar 28, 2025
46.91
47.14
45.81
46.68
46.68
-1.10%
18,820,080
1.45
Mar 27, 2025
46.99
48.40
46.26
47.20
47.20
-7.36%
35,798,980
2.86
Mar 26, 2025
52.69
53.29
50.65
50.95
50.95
-3.12%
20,907,420
1.66
Mar 25, 2025
51.50
52.76
51.50
52.59
52.59
+2.20%
14,836,170
1.19
Mar 24, 2025
50.76
51.89
50.46
51.46
51.46
+3.33%
16,019,450
1.28
Mar 21, 2025
48.98
50.04
48.74
49.80
49.80
+0.73%
37,624,930
3.12
Mar 20, 2025
48.81
49.98
48.75
49.44
49.44
-0.70%
12,906,870
1.07
Mar 19, 2025
48.83
50.21
48.70
49.79
49.79
+2.30%
13,291,570
1.11
Mar 18, 2025
49.35
49.83
48.19
48.67
48.67
-0.67%
19,263,180
1.63
Rows: