Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
General Motors Company (GM)
GM
General Motors Company (GM)
80.9900 $
-1.0200 (%-1.24)
Overview
Technicals
Financial Statements
Comments
Archive

GM: General Motors Company Historical Data

Historical price data, yearly archive and performance analysis for General Motors Company.

Historical Chart

Loading chart...

Average

OPEN 55.8066
CLOSE 55.9025

Low

LOW 41.6

High

HIGH 83.68
DATE OPEN HIGH LOW CLOSE
01/02/2025 53.32 53.47 51.02 51.37
01/03/2025 51.5 51.96 50.46 51.77
01/06/2025 52.76 54.4 52.25 53.53
01/07/2025 53.7 53.7 51.92 51.98
01/08/2025 51.75 51.75 50.31 51
01/10/2025 50.78 50.84 49.76 49.85
01/13/2025 49.04 50.1 49.02 49.93
01/14/2025 50.43 51.42 50.2 50.94
01/15/2025 52.2 52.95 51.62 51.7
01/16/2025 51.66 52.02 51.16 51.84
01/17/2025 51.93 52.19 50.73 50.97
01/21/2025 51.79 54.06 51.29 53.89
01/22/2025 53.33 53.45 52.43 52.76
01/23/2025 53.04 54.35 52.74 54.22
01/24/2025 54.19 54.6 53.71 53.91
01/27/2025 54.26 55.06 54.08 54.92
01/28/2025 50.98 50.98 48.72 50.04
01/29/2025 50.28 50.61 49.12 49.78
01/30/2025 50.45 50.99 47.76 49.5
01/31/2025 49.67 51.73 49.18 49.46
02/03/2025 46.5 49.23 46.37 47.9
02/04/2025 47.17 48.94 47.11 48.57
02/05/2025 48.71 48.79 47.74 47.81
02/06/2025 47.99 48.39 47.44 47.93
02/07/2025 47.69 48.32 47.21 47.39
02/10/2025 47.4 47.6 46.44 46.57
02/11/2025 46.36 46.84 46.26 46.7
02/12/2025 46.42 47.99 46.26 47.69
02/13/2025 48.14 48.63 47.35 47.89
02/14/2025 48.39 48.68 47.92 48.37
02/18/2025 48.7 48.71 47.6 48.13
02/19/2025 47.73 47.97 47.22 47.8
02/20/2025 47.79 47.91 46.76 47.89
02/21/2025 47.93 48.09 45.93 46.29
02/24/2025 46.67 46.91 46.04 46.57
02/25/2025 46.72 47.02 45.69 46.71
02/26/2025 48.91 50.19 48.16 48.46
02/27/2025 47.8 48.93 47.56 47.63
02/28/2025 47.52 49.49 47.13 49.13
03/03/2025 49.98 50.5 46.74 47.38
03/04/2025 46.42 46.42 44.41 45.22
03/05/2025 46.7 49.07 46.23 48.48
03/06/2025 47.77 48.33 46.39 47.2
03/07/2025 47.78 47.82 46.04 47.44
03/10/2025 46.81 48.18 46.77 48.08
03/11/2025 48 48.82 46.03 48.28
03/12/2025 48.5 48.74 46.93 47.9
03/13/2025 47.77 49.27 46.87 47.11
03/14/2025 47.79 48.75 47.64 48.34
03/17/2025 48.51 49.27 48.28 49
03/18/2025 49.35 49.83 48.19 48.67
03/19/2025 48.83 50.21 48.7 49.79
03/20/2025 48.81 49.98 48.75 49.44
03/21/2025 48.98 50.04 48.74 49.8
03/24/2025 50.76 51.89 50.46 51.46
03/25/2025 51.5 52.76 51.5 52.59
03/26/2025 52.69 53.29 50.65 50.95
03/27/2025 46.99 48.4 46.26 47.2
03/28/2025 46.91 47.14 45.81 46.68
03/31/2025 45.66 47.27 45.61 47.03
04/01/2025 47.01 47.77 46.5 47.26
04/02/2025 46.87 48.27 46.87 47.98
04/03/2025 46.95 47.78 45.85 45.9
04/04/2025 44.46 44.73 42.73 44.18
04/07/2025 41.75 45.35 41.6 43.53
04/08/2025 44.94 45.4 41.94 42.48
04/09/2025 41.86 46.3 41.64 45.74
04/10/2025 44.16 44.46 42.62 43.73
04/11/2025 43.5 43.94 42.75 43.63
04/14/2025 43.87 45.87 43.11 45.14
04/15/2025 44.2 44.87 44.13 44.54
04/16/2025 44.36 45.06 43.89 44.22
04/17/2025 44.27 45.28 43.93 44.57
04/21/2025 44.47 44.69 43.77 44.39
04/22/2025 45.1 45.65 44.74 45.16
04/23/2025 46.5 47.42 45.68 45.84
04/24/2025 46.21 47.07 45.84 46.88
04/25/2025 46.54 47.56 46.54 47.11
04/28/2025 47.2 47.81 46.65 47.24
04/29/2025 45.91 47.46 45.34 46.94
04/30/2025 46.21 46.54 44.72 45.24
05/01/2025 46.5 46.54 44.72 45.05
05/02/2025 45.71 45.82 44.95 45.3
05/05/2025 45.28 45.75 45.15 45.38
05/06/2025 45.01 45.97 44.84 45.46
05/07/2025 45.71 45.94 44.97 45.47
05/08/2025 46.1 47.72 46.09 47.35
05/09/2025 47.56 47.97 47.25 47.5
05/12/2025 49.74 50.14 48.87 49.61
05/13/2025 49.56 50.62 49.4 50.46
05/14/2025 50.36 50.81 50.09 50.31
05/15/2025 49.79 50.24 49.58 50.12
05/16/2025 50.11 50.39 49.85 50.37
05/19/2025 49.71 50.35 49.18 50.03
05/20/2025 50.26 50.55 49.9 50.21
05/21/2025 49.88 50.54 49.29 49.37
05/22/2025 49.35 49.68 48.9 49.28
05/23/2025 48.37 49.17 48.31 48.69
05/27/2025 49.17 49.46 48.5 49.09
05/28/2025 49.09 49.09 48.02 48.13
05/29/2025 48.45 48.62 47.97 48.59
05/30/2025 48.46 49.94 48.29 49.61
06/02/2025 49.1 49.19 47.04 47.69
06/03/2025 47.55 49.14 47.29 49.06
06/04/2025 49.06 49.1 47.6 47.67
06/05/2025 47.51 47.85 46.82 47.25
06/06/2025 47.64 47.84 47.2 47.47
06/09/2025 47.87 48.57 47.73 47.93
06/10/2025 48.09 49.33 47.84 48.93
06/11/2025 49.33 50.4 49.27 49.87
06/12/2025 49.46 49.54 48.6 49.26
06/13/2025 48.62 49.18 48.41 48.65
06/16/2025 49.25 49.47 48.65 49.27
06/17/2025 48.87 49.25 48.25 48.28
06/18/2025 48.3 48.7 47.94 48.09
06/20/2025 48.42 48.74 47.79 48.2
06/23/2025 47.96 48.58 47.63 48.52
06/24/2025 48.96 49.37 48.85 49
06/25/2025 49.02 49.1 47.82 48.13
06/26/2025 48.04 49.19 47.72 49.16
06/27/2025 49.32 50.14 49.08 49.68
06/30/2025 49.58 49.62 48.93 49.21
07/01/2025 48.82 52.13 48.8 52.03
07/02/2025 52.03 52.77 51.96 52.68
07/03/2025 52.79 53.96 52.7 52.89
07/07/2025 52.28 53.27 51.41 51.82
07/08/2025 52.16 52.86 52 52.19
07/09/2025 52.63 52.79 52.26 52.57
07/10/2025 52.44 53.29 52.26 53.15
07/11/2025 52.82 53.56 52.56 53.39
07/14/2025 53.35 53.69 52.69 53.33
07/15/2025 53.46 53.75 52.69 52.71
07/16/2025 52.74 53.52 52.74 53.18
07/17/2025 53.3 53.89 52.89 53.21
07/18/2025 53.41 53.71 52.88 53.22
07/21/2025 53.35 54.3 53.18 53.21
07/22/2025 51.72 52.09 48.87 48.89
07/23/2025 49.9 53.27 49.87 53.13
07/24/2025 52.97 53.4 52.24 52.34
07/25/2025 52.86 53.47 52.08 53.4
07/28/2025 53.22 53.94 53.03 53.45
07/29/2025 53.79 53.79 52.08 52.11
07/30/2025 52.39 52.75 51.69 52.11
07/31/2025 52.57 54.71 52.46 53.34
08/01/2025 52.15 53.03 51.88 52.53
08/04/2025 52.7 53.24 52.48 52.77
08/05/2025 53.32 53.33 52.25 52.58
08/06/2025 52.73 53.13 52.09 52.48
08/07/2025 52.8 53.43 52.54 52.95
08/08/2025 53.1 53.82 53.09 53.53
08/11/2025 53.95 54.75 53.34 54.01
08/12/2025 54.32 54.75 53.95 54.16
08/13/2025 54.48 55.79 54.16 55.58
08/14/2025 55.63 56.51 54.82 56.42
08/15/2025 56.92 56.99 56.3 56.31
08/18/2025 56.13 56.55 56.09 56.23
08/19/2025 56.48 57.41 56.31 57.06
08/20/2025 56.9 57.19 56.64 56.77
08/21/2025 56.39 56.63 55.09 56.51
08/22/2025 57.05 58.78 57 58.37
08/25/2025 58.2 58.42 57.88 58.28
08/26/2025 58.24 58.94 58.1 58.8
08/27/2025 58.56 59.23 58.42 58.75
08/28/2025 58.99 59 57.76 58.49
08/29/2025 58.48 58.67 57.86 58.59
09/02/2025 57.54 58.64 56.99 58.53
09/03/2025 58.12 58.85 57.7 57.75
09/04/2025 58 58.24 57.48 58.15
09/05/2025 58.08 58.81 57.76 58.27
09/08/2025 58.13 58.26 57.4 58.2
09/09/2025 58.14 58.16 57.6 58.01
09/10/2025 57.88 57.88 56.61 57.34
09/11/2025 57.54 58.71 57.47 58.71
09/12/2025 59.85 60 58.48 58.5
09/15/2025 58.96 59.02 58.32 58.95
09/16/2025 58.98 59.39 58.16 58.46
09/17/2025 58.27 59.57 58.22 58.73
09/18/2025 58.8 59.4 58.48 59.26
09/19/2025 59.5 59.52 58.73 58.98
09/22/2025 58.78 59.18 58.46 58.88
09/23/2025 59.05 59.92 58.46 58.58
09/24/2025 60.1 60.16 59.06 59.92
09/25/2025 59.53 60.63 59.11 60.59
09/26/2025 60.65 61.98 60.46 61.24
09/29/2025 61.85 62.14 60.75 61.12
09/30/2025 61.71 62.06 60.55 60.97
10/01/2025 60.94 61.59 60.13 61.34
10/02/2025 61.48 61.5 59.21 59.36
10/03/2025 59.32 60.61 58.67 60.13
10/06/2025 59.94 59.94 58.13 58.19
10/07/2025 58.63 58.66 56.63 57.26
10/08/2025 57.33 57.7 56.24 56.4
10/09/2025 56.78 56.87 55.91 55.92
10/10/2025 56.24 56.55 55.22 55.35
10/13/2025 55.9 56.2 55.35 55.62
10/14/2025 54.51 57.25 54.33 57.15
10/15/2025 57.26 58.25 57.01 57.8
10/16/2025 57.89 58.4 56.81 57.34
10/17/2025 57.73 59.17 57.55 58.38
10/20/2025 58.54 58.56 57.68 58
10/21/2025 63.76 67.55 62.36 66.62
10/22/2025 67.05 67.58 65.89 67.31
10/23/2025 67.97 68.48 66.57 66.85
10/24/2025 67.46 69.7 67.29 69.66
10/27/2025 69.57 69.63 68.79 69.38
10/28/2025 69.46 70.19 68.66 69.87
10/29/2025 69.61 70.24 68.59 69.13
10/30/2025 68.66 69.78 68.39 68.67
10/31/2025 68.78 69.32 68.63 69.09
11/03/2025 68.89 68.93 67.78 68.22
11/04/2025 68 68.13 66.75 66.87
11/05/2025 67.04 69.26 67.04 68.77
11/06/2025 68.69 69.4 68.21 68.84
11/07/2025 68.95 70.76 68.58 70.75
11/10/2025 71 71.33 69.87 71.05
11/11/2025 71.12 71.64 70.99 71.22
11/12/2025 71.17 72.39 70.99 71.84
11/13/2025 72.16 72.87 71.48 71.89
11/14/2025 71.36 71.77 70.44 70.52
11/17/2025 70.31 70.46 67.49 67.91
11/18/2025 67.83 68.42 67.06 67.93
11/19/2025 68 69.66 67.61 68.5
11/20/2025 68.94 69.89 67.78 68.04
11/21/2025 68.29 70.53 68.19 70.33
11/24/2025 70.48 71.22 70.25 71
11/25/2025 71.15 73.11 71.15 72.78
11/26/2025 72.44 73.44 72.22 72.81
11/28/2025 72.94 73.86 72.91 73.52
12/01/2025 73.09 73.93 72.91 72.95
12/02/2025 73.15 73.84 72.09 73.66
12/03/2025 73.61 74.92 73.61 74.69
12/04/2025 75 76.22 74.9 75.29
12/05/2025 75.08 77 75 76.05
12/08/2025 76.32 76.67 75.2 75.71
12/09/2025 76.08 77.35 75.89 77.16
12/10/2025 77.16 80.95 77.1 80.8
12/11/2025 80.33 81.22 80.3 80.85
12/12/2025 80.86 81.55 80.64 80.89
12/15/2025 80.65 82.02 80.58 81.98
12/16/2025 82.07 83.04 81.18 81.76
12/17/2025 81.18 81.49 80.39 80.51
12/18/2025 80.5 81.98 80.39 81.17
12/19/2025 81.09 82.69 81.09 82.35
12/22/2025 82.6 83.68 82.58 83.03
12/23/2025 82.73 83.43 82.66 82.75
12/24/2025 82.75 83.15 82.6 82.88
12/26/2025 82.8 83.08 82.56 83.06
12/29/2025 83.07 83.36 82.5 82.93
12/30/2025 83.17 83.21 82.18 82.33
12/31/2025 82.25 82.27 81.25 81.32