Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
General Motors Company logo
GM
General Motors Company
20:00:03
79.29 $
0.0000 (%0.00)
Previous Close: 79.58
Day Low₺78.94
Day High₺80.95
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GM: General Motors Company Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 55.8066
CLOSE 55.9025

Low

LOW 41.6

High

HIGH 83.68
DATEOPENHIGHLOWCLOSE
01/02/202553.3253.4751.0251.37
01/03/202551.551.9650.4651.77
01/06/202552.7654.452.2553.53
01/07/202553.753.751.9251.98
01/08/202551.7551.7550.3151
01/10/202550.7850.8449.7649.85
01/13/202549.0450.149.0249.93
01/14/202550.4351.4250.250.94
01/15/202552.252.9551.6251.7
01/16/202551.6652.0251.1651.84
01/17/202551.9352.1950.7350.97
01/21/202551.7954.0651.2953.89
01/22/202553.3353.4552.4352.76
01/23/202553.0454.3552.7454.22
01/24/202554.1954.653.7153.91
01/27/202554.2655.0654.0854.92
01/28/202550.9850.9848.7250.04
01/29/202550.2850.6149.1249.78
01/30/202550.4550.9947.7649.5
01/31/202549.6751.7349.1849.46
02/03/202546.549.2346.3747.9
02/04/202547.1748.9447.1148.57
02/05/202548.7148.7947.7447.81
02/06/202547.9948.3947.4447.93
02/07/202547.6948.3247.2147.39
02/10/202547.447.646.4446.57
02/11/202546.3646.8446.2646.7
02/12/202546.4247.9946.2647.69
02/13/202548.1448.6347.3547.89
02/14/202548.3948.6847.9248.37
02/18/202548.748.7147.648.13
02/19/202547.7347.9747.2247.8
02/20/202547.7947.9146.7647.89
02/21/202547.9348.0945.9346.29
02/24/202546.6746.9146.0446.57
02/25/202546.7247.0245.6946.71
02/26/202548.9150.1948.1648.46
02/27/202547.848.9347.5647.63
02/28/202547.5249.4947.1349.13
03/03/202549.9850.546.7447.38
03/04/202546.4246.4244.4145.22
03/05/202546.749.0746.2348.48
03/06/202547.7748.3346.3947.2
03/07/202547.7847.8246.0447.44
03/10/202546.8148.1846.7748.08
03/11/20254848.8246.0348.28
03/12/202548.548.7446.9347.9
03/13/202547.7749.2746.8747.11
03/14/202547.7948.7547.6448.34
03/17/202548.5149.2748.2849
03/18/202549.3549.8348.1948.67
03/19/202548.8350.2148.749.79
03/20/202548.8149.9848.7549.44
03/21/202548.9850.0448.7449.8
03/24/202550.7651.8950.4651.46
03/25/202551.552.7651.552.59
03/26/202552.6953.2950.6550.95
03/27/202546.9948.446.2647.2
03/28/202546.9147.1445.8146.68
03/31/202545.6647.2745.6147.03
04/01/202547.0147.7746.547.26
04/02/202546.8748.2746.8747.98
04/03/202546.9547.7845.8545.9
04/04/202544.4644.7342.7344.18
04/07/202541.7545.3541.643.53
04/08/202544.9445.441.9442.48
04/09/202541.8646.341.6445.74
04/10/202544.1644.4642.6243.73
04/11/202543.543.9442.7543.63
04/14/202543.8745.8743.1145.14
04/15/202544.244.8744.1344.54
04/16/202544.3645.0643.8944.22
04/17/202544.2745.2843.9344.57
04/21/202544.4744.6943.7744.39
04/22/202545.145.6544.7445.16
04/23/202546.547.4245.6845.84
04/24/202546.2147.0745.8446.88
04/25/202546.5447.5646.5447.11
04/28/202547.247.8146.6547.24
04/29/202545.9147.4645.3446.94
04/30/202546.2146.5444.7245.24
05/01/202546.546.5444.7245.05
05/02/202545.7145.8244.9545.3
05/05/202545.2845.7545.1545.38
05/06/202545.0145.9744.8445.46
05/07/202545.7145.9444.9745.47
05/08/202546.147.7246.0947.35
05/09/202547.5647.9747.2547.5
05/12/202549.7450.1448.8749.61
05/13/202549.5650.6249.450.46
05/14/202550.3650.8150.0950.31
05/15/202549.7950.2449.5850.12
05/16/202550.1150.3949.8550.37
05/19/202549.7150.3549.1850.03
05/20/202550.2650.5549.950.21
05/21/202549.8850.5449.2949.37
05/22/202549.3549.6848.949.28
05/23/202548.3749.1748.3148.69
05/27/202549.1749.4648.549.09
05/28/202549.0949.0948.0248.13
05/29/202548.4548.6247.9748.59
05/30/202548.4649.9448.2949.61
06/02/202549.149.1947.0447.69
06/03/202547.5549.1447.2949.06
06/04/202549.0649.147.647.67
06/05/202547.5147.8546.8247.25
06/06/202547.6447.8447.247.47
06/09/202547.8748.5747.7347.93
06/10/202548.0949.3347.8448.93
06/11/202549.3350.449.2749.87
06/12/202549.4649.5448.649.26
06/13/202548.6249.1848.4148.65
06/16/202549.2549.4748.6549.27
06/17/202548.8749.2548.2548.28
06/18/202548.348.747.9448.09
06/20/202548.4248.7447.7948.2
06/23/202547.9648.5847.6348.52
06/24/202548.9649.3748.8549
06/25/202549.0249.147.8248.13
06/26/202548.0449.1947.7249.16
06/27/202549.3250.1449.0849.68
06/30/202549.5849.6248.9349.21
07/01/202548.8252.1348.852.03
07/02/202552.0352.7751.9652.68
07/03/202552.7953.9652.752.89
07/07/202552.2853.2751.4151.82
07/08/202552.1652.865252.19
07/09/202552.6352.7952.2652.57
07/10/202552.4453.2952.2653.15
07/11/202552.8253.5652.5653.39
07/14/202553.3553.6952.6953.33
07/15/202553.4653.7552.6952.71
07/16/202552.7453.5252.7453.18
07/17/202553.353.8952.8953.21
07/18/202553.4153.7152.8853.22
07/21/202553.3554.353.1853.21
07/22/202551.7252.0948.8748.89
07/23/202549.953.2749.8753.13
07/24/202552.9753.452.2452.34
07/25/202552.8653.4752.0853.4
07/28/202553.2253.9453.0353.45
07/29/202553.7953.7952.0852.11
07/30/202552.3952.7551.6952.11
07/31/202552.5754.7152.4653.34
08/01/202552.1553.0351.8852.53
08/04/202552.753.2452.4852.77
08/05/202553.3253.3352.2552.58
08/06/202552.7353.1352.0952.48
08/07/202552.853.4352.5452.95
08/08/202553.153.8253.0953.53
08/11/202553.9554.7553.3454.01
08/12/202554.3254.7553.9554.16
08/13/202554.4855.7954.1655.58
08/14/202555.6356.5154.8256.42
08/15/202556.9256.9956.356.31
08/18/202556.1356.5556.0956.23
08/19/202556.4857.4156.3157.06
08/20/202556.957.1956.6456.77
08/21/202556.3956.6355.0956.51
08/22/202557.0558.785758.37
08/25/202558.258.4257.8858.28
08/26/202558.2458.9458.158.8
08/27/202558.5659.2358.4258.75
08/28/202558.995957.7658.49
08/29/202558.4858.6757.8658.59
09/02/202557.5458.6456.9958.53
09/03/202558.1258.8557.757.75
09/04/20255858.2457.4858.15
09/05/202558.0858.8157.7658.27
09/08/202558.1358.2657.458.2
09/09/202558.1458.1657.658.01
09/10/202557.8857.8856.6157.34
09/11/202557.5458.7157.4758.71
09/12/202559.856058.4858.5
09/15/202558.9659.0258.3258.95
09/16/202558.9859.3958.1658.46
09/17/202558.2759.5758.2258.73
09/18/202558.859.458.4859.26
09/19/202559.559.5258.7358.98
09/22/202558.7859.1858.4658.88
09/23/202559.0559.9258.4658.58
09/24/202560.160.1659.0659.92
09/25/202559.5360.6359.1160.59
09/26/202560.6561.9860.4661.24
09/29/202561.8562.1460.7561.12
09/30/202561.7162.0660.5560.97
10/01/202560.9461.5960.1361.34
10/02/202561.4861.559.2159.36
10/03/202559.3260.6158.6760.13
10/06/202559.9459.9458.1358.19
10/07/202558.6358.6656.6357.26
10/08/202557.3357.756.2456.4
10/09/202556.7856.8755.9155.92
10/10/202556.2456.5555.2255.35
10/13/202555.956.255.3555.62
10/14/202554.5157.2554.3357.15
10/15/202557.2658.2557.0157.8
10/16/202557.8958.456.8157.34
10/17/202557.7359.1757.5558.38
10/20/202558.5458.5657.6858
10/21/202563.7667.5562.3666.62
10/22/202567.0567.5865.8967.31
10/23/202567.9768.4866.5766.85
10/24/202567.4669.767.2969.66
10/27/202569.5769.6368.7969.38
10/28/202569.4670.1968.6669.87
10/29/202569.6170.2468.5969.13
10/30/202568.6669.7868.3968.67
10/31/202568.7869.3268.6369.09
11/03/202568.8968.9367.7868.22
11/04/20256868.1366.7566.87
11/05/202567.0469.2667.0468.77
11/06/202568.6969.468.2168.84
11/07/202568.9570.7668.5870.75
11/10/20257171.3369.8771.05
11/11/202571.1271.6470.9971.22
11/12/202571.1772.3970.9971.84
11/13/202572.1672.8771.4871.89
11/14/202571.3671.7770.4470.52
11/17/202570.3170.4667.4967.91
11/18/202567.8368.4267.0667.93
11/19/20256869.6667.6168.5
11/20/202568.9469.8967.7868.04
11/21/202568.2970.5368.1970.33
11/24/202570.4871.2270.2571
11/25/202571.1573.1171.1572.78
11/26/202572.4473.4472.2272.81
11/28/202572.9473.8672.9173.52
12/01/202573.0973.9372.9172.95
12/02/202573.1573.8472.0973.66
12/03/202573.6174.9273.6174.69
12/04/20257576.2274.975.29
12/05/202575.08777576.05
12/08/202576.3276.6775.275.71
12/09/202576.0877.3575.8977.16
12/10/202577.1680.9577.180.8
12/11/202580.3381.2280.380.85
12/12/202580.8681.5580.6480.89
12/15/202580.6582.0280.5881.98
12/16/202582.0783.0481.1881.76
12/17/202581.1881.4980.3980.51
12/18/202580.581.9880.3981.17
12/19/202581.0982.6981.0982.35
12/22/202582.683.6882.5883.03
12/23/202582.7383.4382.6682.75
12/24/202582.7583.1582.682.88
12/26/202582.883.0882.5683.06
12/29/202583.0783.3682.582.93
12/30/202583.1783.2182.1882.33
12/31/202582.2582.2781.2581.32