General Motors (NY:GM)

53.34 +1.23 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 52.57 54.71 52.46 53.34 14,454,979 +1.23(+2.36%)
Jul 30, 2025 52.39 52.75 51.69 52.11 7,836,999 +0.00(+0.00%)
Jul 29, 2025 53.79 53.79 52.08 52.11 8,442,918 -1.34(-2.51%)
Jul 28, 2025 53.22 53.94 53.03 53.45 6,952,078 +0.05(+0.09%)
Jul 25, 2025 52.86 53.47 52.08 53.40 6,491,341 +1.06(+2.03%)
Jul 24, 2025 52.97 53.40 52.23 52.34 10,219,661 -0.79(-1.49%)
Jul 23, 2025 49.90 53.27 49.87 53.13 25,651,632 +4.24(+8.67%)
Jul 22, 2025 51.72 52.09 48.87 48.89 33,760,348 -4.32(-8.12%)
Jul 21, 2025 53.35 54.30 53.18 53.21 13,046,261 -0.01(-0.02%)
Jul 18, 2025 53.41 53.71 52.88 53.22 6,497,282 +0.01(+0.02%)
Jul 17, 2025 53.30 53.89 52.89 53.21 6,820,585 +0.03(+0.06%)
Jul 16, 2025 52.74 53.52 52.74 53.18 8,242,564 +0.47(+0.89%)
Jul 15, 2025 53.46 53.75 52.69 52.71 7,699,620 -0.62(-1.16%)
Jul 14, 2025 53.35 53.69 52.69 53.33 6,932,780 -0.06(-0.11%)
Jul 11, 2025 52.82 53.55 52.56 53.39 7,698,261 +0.24(+0.45%)
Jul 10, 2025 52.44 53.28 52.26 53.15 6,399,572 +0.58(+1.10%)
Jul 09, 2025 52.63 52.79 52.26 52.57 5,322,584 +0.38(+0.73%)
Jul 08, 2025 52.16 52.86 52.00 52.19 7,523,119 +0.37(+0.71%)
Jul 07, 2025 52.28 53.27 51.41 51.82 11,027,488 -1.07(-2.02%)
Jul 03, 2025 52.79 53.96 52.70 52.89 6,612,302 +0.21(+0.40%)
Jul 02, 2025 52.03 52.77 51.96 52.68 9,459,308 +0.65(+1.25%)
Jul 01, 2025 48.82 52.12 48.80 52.03 13,737,729 +2.82(+5.73%)
Jun 30, 2025 49.58 49.62 48.93 49.21 9,634,864 -0.47(-0.95%)
Jun 27, 2025 49.32 50.14 49.08 49.68 10,695,844 +0.52(+1.06%)
Jun 26, 2025 48.04 49.19 47.72 49.16 10,385,566 +1.03(+2.14%)
Jun 25, 2025 49.02 49.10 47.82 48.13 6,906,588 -0.87(-1.78%)
Jun 24, 2025 48.96 49.37 48.85 49.00 12,549,658 +0.48(+0.99%)
Jun 23, 2025 47.96 48.58 47.63 48.52 10,623,980 +0.32(+0.66%)
Jun 20, 2025 48.42 48.73 47.78 48.20 22,249,856 +0.11(+0.23%)
Jun 18, 2025 48.30 48.70 47.94 48.09 8,418,103 -0.19(-0.39%)
Jun 17, 2025 48.87 49.25 48.25 48.28 9,160,571 -0.99(-2.01%)
Jun 16, 2025 49.25 49.47 48.65 49.27 5,884,095 +0.62(+1.27%)
Jun 13, 2025 48.62 49.18 48.41 48.65 8,701,861 -0.61(-1.24%)
Jun 12, 2025 49.46 49.54 48.60 49.26 6,601,576 -0.61(-1.22%)
Jun 11, 2025 49.33 50.40 49.27 49.87 10,604,445 +0.94(+1.92%)
Jun 10, 2025 48.09 49.33 47.84 48.93 7,940,427 +1.00(+2.09%)
Jun 09, 2025 47.87 48.57 47.73 47.93 6,467,344 +0.46(+0.97%)
Jun 06, 2025 47.64 47.84 47.20 47.47 7,949,471 +0.37(+0.79%)
Jun 05, 2025 47.36 47.70 46.67 47.10 10,128,369 -0.42(-0.88%)
Jun 04, 2025 48.90 48.94 47.45 47.52 9,919,233 -1.39(-2.83%)
Jun 03, 2025 47.40 48.98 47.13 48.90 12,436,066 +1.37(+2.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.