General Motors Company (GM) Historical Stock Data
49.61 ↑2.11 (4.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GM is up 0.50% a day on average. There have been 17 days where General Motors Company closed green and 13 days where GM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 49.74 | 49.61 | ↓$0.13 (-0.26%) | 48.87 | 50.14 | 11.13M |
| 2025-05-09 | 47.56 | 47.50 | ↓$0.06 (-0.13%) | 47.25 | 47.97 | 6.39M |
| 2025-05-08 | 46.10 | 47.35 | ↑$1.25 (2.71%) | 46.10 | 47.72 | 14.50M |
| 2025-05-07 | 45.71 | 45.47 | ↓$0.24 (-0.53%) | 44.98 | 45.94 | 6.63M |
| 2025-05-06 | 45.01 | 45.46 | ↑$0.45 (1.00%) | 44.85 | 45.97 | 9.60M |
| 2025-05-05 | 45.28 | 45.38 | ↑$0.10 (0.22%) | 45.15 | 45.75 | 5.66M |
| 2025-05-02 | 45.71 | 45.30 | ↓$0.41 (-0.90%) | 44.95 | 45.82 | 8.62M |
| 2025-05-01 | 46.50 | 45.05 | ↓$1.45 (-3.12%) | 44.72 | 46.51 | 13.13M |
| 2025-04-30 | 46.21 | 45.24 | ↓$0.97 (-2.10%) | 44.73 | 46.50 | 14.77M |
| 2025-04-29 | 45.91 | 46.94 | ↑$1.03 (2.24%) | 45.34 | 47.46 | 21.17M |
| 2025-04-28 | 47.20 | 47.24 | ↑$0.04 (0.08%) | 46.65 | 47.81 | 9.27M |
| 2025-04-25 | 46.54 | 47.11 | ↑$0.57 (1.22%) | 46.54 | 47.56 | 8.11M |
| 2025-04-24 | 46.21 | 46.88 | ↑$0.67 (1.45%) | 45.85 | 47.07 | 7.51M |
| 2025-04-23 | 46.50 | 45.84 | ↓$0.66 (-1.42%) | 45.68 | 47.40 | 7.21M |
| 2025-04-22 | 45.10 | 45.16 | ↑$0.06 (0.13%) | 44.74 | 45.65 | 8.11M |
| 2025-04-21 | 44.47 | 44.39 | ↓$0.08 (-0.18%) | 43.77 | 44.69 | 6.19M |
| 2025-04-17 | 44.27 | 44.57 | ↑$0.30 (0.68%) | 43.93 | 45.28 | 8.10M |
| 2025-04-16 | 44.36 | 44.22 | ↓$0.14 (-0.32%) | 43.89 | 45.06 | 8.07M |
| 2025-04-15 | 44.20 | 44.54 | ↑$0.34 (0.77%) | 44.13 | 44.87 | 7.96M |
| 2025-04-14 | 43.87 | 45.14 | ↑$1.27 (2.89%) | 43.11 | 45.87 | 18.82M |
| 2025-04-11 | 43.50 | 43.63 | ↑$0.13 (0.30%) | 42.76 | 43.94 | 8.25M |
| 2025-04-10 | 44.16 | 43.73 | ↓$0.43 (-0.97%) | 42.62 | 44.46 | 15.45M |
| 2025-04-09 | 41.86 | 45.74 | ↑$3.88 (9.27%) | 41.65 | 46.30 | 23.71M |
| 2025-04-08 | 44.94 | 42.48 | ↓$2.46 (-5.47%) | 41.94 | 45.40 | 16.41M |
| 2025-04-07 | 41.75 | 43.53 | ↑$1.78 (4.26%) | 41.60 | 45.35 | 23.39M |
| 2025-04-04 | 44.46 | 44.18 | ↓$0.28 (-0.63%) | 42.73 | 44.73 | 23.06M |
| 2025-04-03 | 46.95 | 45.90 | ↓$1.05 (-2.24%) | 45.85 | 47.78 | 15.27M |
| 2025-04-02 | 46.87 | 47.98 | ↑$1.11 (2.37%) | 46.87 | 48.26 | 10.19M |
| 2025-04-01 | 47.01 | 47.26 | ↑$0.25 (0.53%) | 46.50 | 47.77 | 9.85M |
| 2025-03-31 | 45.66 | 47.03 | ↑$1.37 (3.00%) | 45.65 | 47.27 | 15.79M |
Create an account or log in to view more rows.
$GM Good morning gang!
$GM gimme gimme
$GM it begins tomorrow
$GM my lotto for earnings
$GM If options never existed
what do you think this stock would be trading at?
$GM we’re fucked tomorrow boys
$GM the bulls in here
$GM ugh oh
we heatin back up
$GM Love this stock.
Light taps
$GM I blocked some bears and I liked it!