Dark

GM
General Motors Company
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

50.38USD+0.519%(+0.26)6,099,765

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:24:30 AM EDT

50.12USD0.000%(0.00)4,419

After-hours

May 16, 2025 4:53:30 PM EDT

50.20USD-0.357%(-0.18)31,091

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	50.110	50.3900	49.8500	50.37	+0.499%	6,099,765	0.000%
2025-05-15	49.790	50.2350	49.5800	50.12	-0.378%	7,286,622	+0.499%
2025-05-14	50.360	50.8100	50.0900	50.31	-0.297%	8,949,319	+0.119%
2025-05-13	49.560	50.6150	49.3950	50.46	+1.713%	10,427,591	-0.178%
2025-05-12	49.740	50.1400	48.8700	49.61	+4.442%	13,160,583	+1.532%
2025-05-09	47.560	47.9650	47.2500	47.50	+0.317%	8,582,913	+6.042%
2025-05-08	46.100	47.7150	46.0900	47.35	+4.135%	14,499,471	+6.378%
2025-05-07	45.710	45.9400	44.9700	45.47	+0.022%	8,711,862	+10.776%
2025-05-06	45.010	45.9700	44.8400	45.46	+0.176%	9,638,215	+10.801%
2025-05-05	45.280	45.7500	45.1500	45.38	+0.177%	8,084,268	+10.996%
2025-05-02	45.710	45.8150	44.9500	45.30	+0.555%	11,649,770	+11.192%
2025-05-01	46.500	46.5400	44.7200	45.05	-0.420%	15,875,496	+11.809%
2025-04-30	46.210	46.5400	44.7200	45.24	-3.622%	17,948,634	+11.340%
2025-04-29	45.910	47.4600	45.3419	46.94	-0.635%	24,183,084	+7.307%
2025-04-28	47.200	47.8100	46.6500	47.24	+0.276%	15,269,764	+6.626%
2025-04-25	46.540	47.5600	46.5400	47.11	+0.491%	8,108,116	+6.920%
2025-04-24	46.210	47.0700	45.8400	46.88	+2.269%	7,509,202	+7.445%
2025-04-23	46.500	47.4150	45.6800	45.84	+1.506%	9,032,792	+9.882%
2025-04-22	45.100	45.6500	44.7400	45.16	+1.735%	8,438,508	+11.537%
2025-04-21	44.470	44.6900	43.7650	44.39	-0.404%	6,424,836	+13.472%
2025-04-17	44.270	45.2800	43.9300	44.57	+0.791%	11,707,464	+13.013%
2025-04-16	44.360	45.0550	43.8900	44.22	-0.718%	9,876,971	+13.908%
2025-04-15	44.200	44.8700	44.1300	44.54	-1.329%	9,634,297	+13.089%
2025-04-14	43.870	45.8700	43.1100	45.14	+3.461%	22,020,941	+11.586%
2025-04-11	43.500	43.9400	42.7500	43.63	-0.229%	10,735,592	+15.448%
2025-04-10	44.160	44.4600	42.6200	43.73	-4.394%	17,437,873	+15.184%
2025-04-09	41.860	46.2999	41.6350	45.74	+7.674%	23,918,113	+10.122%
2025-04-08	44.940	45.4000	41.9400	42.48	-2.412%	16,415,589	+18.573%
2025-04-07	41.750	45.3500	41.6000	43.53	-1.471%	25,522,109	+15.713%
2025-04-04	44.460	44.7300	42.7300	44.18	-3.747%	26,717,436	+14.011%
2025-04-03	46.950	47.7800	45.8450	45.90	-4.335%	18,871,212	+9.739%
2025-04-02	46.870	48.2700	46.8700	47.98	+1.523%	12,305,553	+4.981%
2025-04-01	47.010	47.7700	46.5000	47.26	+0.489%	14,065,626	+6.581%
2025-03-31	45.660	47.2700	45.6100	47.03	+0.750%	15,878,574	+7.102%
2025-03-28	46.910	47.1400	45.8100	46.68	-1.102%	18,820,084	+7.905%
2025-03-27	46.990	48.4000	46.2600	47.20	-7.360%	35,798,981	+6.716%
2025-03-26	52.690	53.2900	50.6500	50.95	-3.118%	18,442,788	-1.138%
2025-03-25	51.500	52.7600	51.5000	52.59	+2.196%	14,287,047	-4.221%
2025-03-24	50.760	51.8850	50.4600	51.46	+3.333%	14,364,470	-2.118%
2025-03-21	48.980	50.0400	48.7350	49.80	+0.728%	34,060,475	+1.145%
2025-03-20	48.810	49.9800	48.7500	49.44	-0.703%	12,784,488	+1.881%
2025-03-19	48.825	50.2100	48.7000	49.79	+2.301%	13,033,051	+1.165%
2025-03-18	49.350	49.8300	48.1900	48.67	-0.673%	18,402,014	+3.493%
2025-03-17	48.510	49.2690	48.2800	49.00	+1.365%	13,872,289	+2.796%
2025-03-14	47.790	48.7500	47.6400	48.34	+2.611%	12,125,304	+4.199%
2025-03-13	47.770	49.2700	46.8700	47.11	-1.649%	14,001,989	+6.920%
2025-03-12	48.500	48.7400	46.9328	47.90	-0.787%	9,929,552	+5.157%
2025-03-11	48.000	48.8195	46.0300	48.28	+0.416%	21,303,257	+4.329%
2025-03-10	46.810	48.1800	46.7700	48.08	+1.349%	21,240,186	+4.763%
2025-03-07	47.780	47.8200	46.0400	47.44	+0.508%	13,407,839	+6.176%
2025-03-06	47.770	48.3300	46.3900	47.20	-2.640%	14,229,022	+6.716%
2025-03-05	46.700	49.0700	46.2300	48.48	+7.209%	25,855,188	+3.899%
2025-03-04	46.415	46.4200	44.4100	45.22	-4.559%	20,711,387	+11.389%
2025-03-03	49.980	50.5000	46.7400	47.38	-3.562%	16,785,905	+6.311%
2025-02-28	47.520	49.4900	47.1279	49.13	+3.149%	20,770,069	+2.524%
2025-02-27	47.800	48.9275	47.5600	47.63	-1.713%	14,819,470	+5.753%
2025-02-26	48.910	50.1900	48.1550	48.46	+3.747%	16,666,002	+3.941%
2025-02-25	46.720	47.0200	45.6900	46.71	+0.301%	7,239,382	+7.836%
2025-02-24	46.670	46.9100	46.0400	46.57	+0.605%	7,611,934	+8.160%
2025-02-21	47.930	48.0900	45.9250	46.29	-3.341%	6,721,323	+8.814%
2025-02-20	47.790	47.9100	46.7600	47.89	+0.188%	5,738,455	+5.179%
2025-02-19	47.730	47.9700	47.2200	47.80	-0.686%	6,772,229	+5.377%
2025-02-18	48.700	48.7100	47.6000	48.13	-0.496%	6,887,633	+4.654%
2025-02-14	48.390	48.6800	47.9200	48.37	+1.002%	5,524,326	+4.135%
2025-02-13	48.140	48.6300	47.3500	47.89	+0.419%	7,650,401	+5.179%
2025-02-12	46.420	47.9900	46.2600	47.69	+2.120%	10,310,775	+5.620%
2025-02-11	46.360	46.8400	46.2600	46.70	+0.279%	7,013,737	+7.859%
2025-02-10	47.400	47.6000	46.4400	46.57	-1.730%	8,498,605	+8.160%
2025-02-07	47.690	48.3200	47.2100	47.39	-1.127%	9,519,545	+6.288%
2025-02-06	47.990	48.3900	47.4400	47.93	+0.251%	9,143,503	+5.091%
2025-02-05	48.710	48.7900	47.7400	47.81	-1.565%	9,067,345	+5.355%
2025-02-04	47.170	48.9350	47.1100	48.57	+1.399%	9,565,040	+3.706%
2025-02-03	46.500	49.2300	46.3700	47.90	-3.154%	28,372,823	+5.157%
2025-01-31	49.670	51.7300	49.1800	49.46	-0.081%	20,464,061	+1.840%
2025-01-30	50.450	50.9850	47.7600	49.50	-0.562%	16,319,688	+1.758%
2025-01-29	50.280	50.6100	49.1200	49.78	-0.520%	14,674,446	+1.185%
2025-01-28	50.980	50.9800	48.7200	50.04	-8.886%	33,586,133	+0.659%
2025-01-27	54.260	55.0600	54.0750	54.92	+1.873%	11,599,808	-8.285%
2025-01-24	54.190	54.6000	53.7050	53.91	-0.572%	6,554,307	-6.566%
2025-01-23	53.040	54.3500	52.7380	54.22	+2.767%	7,331,265	-7.101%
2025-01-22	53.330	53.4500	52.4300	52.76	-2.097%	7,649,122	-4.530%
2025-01-21	51.785	54.0600	51.2900	53.89	+5.729%	12,853,627	-6.532%
2025-01-17	51.930	52.1892	50.7300	50.97	-1.678%	9,517,116	-1.177%
2025-01-16	51.660	52.0200	51.1600	51.84	+0.271%	6,082,618	-2.836%
2025-01-15	52.200	52.9450	51.6200	51.70	+1.492%	7,364,227	-2.573%
2025-01-14	50.430	51.4150	50.2000	50.94	+2.023%	7,136,631	-1.119%
2025-01-13	49.035	50.1000	49.0200	49.93	+0.160%	7,813,222	+0.881%
2025-01-10	50.780	50.8400	49.7600	49.85	-2.255%	7,498,174	+1.043%
2025-01-08	51.750	51.7500	50.3050	51.00	-1.885%	7,092,809	-1.235%
2025-01-07	53.700	53.7000	51.9200	51.98	-2.896%	8,813,816	-3.097%
2025-01-06	52.760	54.3950	52.2500	53.53	+3.400%	9,585,552	-5.903%
2025-01-03	51.500	51.9550	50.4550	51.77	+0.779%	8,852,007	-2.704%
2025-01-02	53.320	53.4700	51.0240	51.37	-3.567%	10,087,643	-1.947%
2024-12-31	53.890	54.2200	52.9500	53.27	-0.727%	4,628,882	-5.444%
2024-12-30	53.740	54.0950	52.9300	53.66	-1.142%	7,141,848	-6.131%
2024-12-27	53.810	54.8600	53.7600	54.28	+0.185%	5,830,682	-7.203%
2024-12-26	53.370	54.3800	53.1400	54.18	+1.252%	5,560,499	-7.032%
2024-12-24	52.700	53.6300	52.5200	53.51	+1.807%	4,508,210	-5.868%
2024-12-23	51.490	52.5900	51.3600	52.56	+1.448%	7,366,855	-4.167%
2024-12-20	50.090	52.1400	50.0700	51.81	+2.920%	21,844,603	-2.779%
2024-12-19	50.620	51.3350	50.2900	50.34	+0.700%	10,943,720	+0.060%
2024-12-18	51.260	51.8600	49.9600	49.99	-2.268%	13,413,203	+0.760%
2024-12-17	51.590	51.9323	51.1300	51.15	-2.087%	11,142,307	-1.525%
2024-12-16	52.050	52.6150	51.2800	52.24	-0.552%	11,584,590	-3.580%
2024-12-13	52.250	52.8200	51.9000	52.53	+0.440%	8,736,544	-4.112%
2024-12-12	52.400	52.6900	51.9400	52.30	+0.500%	9,060,131	-3.690%
2024-12-11	53.250	53.4500	51.3000	52.04	-1.327%	12,272,006	-3.209%
2024-12-10	53.770	53.7700	52.3400	52.74	+0.057%	7,641,336	-4.494%
2024-12-09	54.000	54.4600	52.6600	52.71	-1.311%	7,536,466	-4.439%
2024-12-06	53.710	53.9000	53.0050	53.41	+0.037%	8,130,588	-5.692%
2024-12-05	53.610	53.9100	53.0100	53.39	+0.056%	9,535,787	-5.656%
2024-12-04	53.620	53.8300	52.7550	53.36	-0.559%	13,126,412	-5.603%
2024-12-03	55.100	55.2116	53.4800	53.66	-2.507%	14,102,396	-6.131%
2024-12-02	55.500	55.6200	54.6900	55.04	-0.989%	10,496,968	-8.485%
2024-11-29	56.430	56.9900	55.5900	55.59	+0.162%	7,978,608	-9.390%
2024-11-27	55.200	56.0700	55.1500	55.50	+1.296%	11,314,433	-9.243%
2024-11-26	57.650	58.3200	54.7300	54.79	-8.987%	25,130,840	-8.067%
2024-11-25	59.160	61.2400	58.9000	60.20	+2.853%	23,240,851	-16.329%
2024-11-22	55.740	58.8950	55.6500	58.53	+5.119%	14,182,490	-13.942%
2024-11-21	55.200	55.8100	54.7300	55.68	+1.476%	11,266,756	-9.537%
2024-11-20	55.000	55.4900	54.5750	54.87	-0.435%	10,830,783	-8.201%
2024-11-19	55.020	56.7800	54.7700	55.11	-2.027%	14,483,703	-8.601%
2024-11-18	57.490	57.5200	55.8400	56.25	-1.385%	12,022,759	-10.453%
2024-11-15	57.530	57.8250	56.9400	57.04	-1.007%	12,456,100	-11.694%
2024-11-14	57.790	59.3900	57.1700	57.62	-0.156%	17,655,483	-12.582%
2024-11-13	57.610	58.4200	57.5350	57.71	+0.523%	9,860,133	-12.719%
2024-11-12	57.500	58.2900	57.0150	57.41	-0.434%	10,143,480	-12.263%
2024-11-11	56.170	58.2200	55.9600	57.66	+3.742%	10,345,299	-12.643%
2024-11-08	55.100	56.0750	54.8450	55.58	+0.343%	10,178,944	-9.374%
2024-11-07	55.130	55.9300	54.2000	55.39	+0.618%	10,925,945	-9.063%
2024-11-06	54.480	55.3800	53.1400	55.05	+2.514%	18,474,685	-8.501%
2024-11-05	51.660	53.7400	51.5100	53.70	+3.668%	11,446,939	-6.201%
2024-11-04	50.990	52.7712	50.9900	51.80	+1.648%	9,739,558	-2.761%
2024-11-01	51.150	51.7800	50.7900	50.96	+0.394%	10,227,410	-1.158%
2024-10-31	51.750	52.1200	50.7350	50.76	-2.328%	8,997,450	-0.768%
2024-10-30	51.500	52.7300	51.5000	51.97	+0.834%	8,058,164	-3.079%
2024-10-29	52.125	52.2200	50.9700	51.54	-2.257%	13,791,003	-2.270%
2024-10-28	52.250	52.8550	52.0500	52.73	+1.268%	10,824,666	-4.476%
2024-10-25	53.200	53.4100	51.9100	52.07	-1.233%	8,421,958	-3.265%
2024-10-24	53.650	54.2950	52.4800	52.72	-0.378%	11,781,760	-4.458%
2024-10-23	54.050	54.1900	52.5150	52.92	-1.508%	16,045,480	-4.819%
2024-10-22	50.020	54.1750	49.9900	53.73	+9.810%	42,324,275	-6.253%
2024-10-21	49.260	49.6000	48.6300	48.93	-0.508%	11,464,037	+2.943%
2024-10-18	49.640	49.7500	49.0950	49.18	-0.405%	7,533,300	+2.420%
2024-10-17	49.000	49.4850	48.6400	49.38	+0.755%	8,248,736	+2.005%
2024-10-16	48.490	49.2650	48.3600	49.01	+2.424%	10,001,497	+2.775%
2024-10-15	48.220	48.9050	47.8100	47.85	-1.604%	11,355,342	+5.266%
2024-10-14	47.750	48.7650	47.6300	48.63	+1.588%	6,698,854	+3.578%
2024-10-11	47.370	48.2480	47.2900	47.87	+0.377%	9,088,652	+5.222%
2024-10-10	47.620	47.9600	47.3600	47.69	-0.501%	9,372,880	+5.620%
2024-10-09	46.040	47.9750	45.6700	47.93	+4.173%	17,142,256	+5.091%
2024-10-08	46.070	47.3500	45.7700	46.01	+0.065%	16,250,547	+9.476%
2024-10-07	45.420	46.1200	45.2600	45.98	+0.657%	11,178,284	+9.548%
2024-10-04	45.810	46.1450	45.5000	45.68	+1.556%	11,425,647	+10.267%
2024-10-03	44.420	45.0300	44.0600	44.98	+0.357%	9,292,967	+11.983%
2024-10-02	44.780	45.5400	44.7300	44.82	-0.134%	10,598,481	+12.383%
2024-10-01	45.150	45.4800	44.3800	44.88	+0.089%	15,118,230	+12.233%
2024-09-30	44.920	45.9000	44.4700	44.84	-3.528%	20,122,568	+12.333%
2024-09-27	46.370	47.0700	45.9900	46.48	+1.463%	11,534,703	+8.369%
2024-09-26	45.720	46.1199	45.4500	45.81	+0.175%	11,787,141	+9.954%
2024-09-25	45.950	46.4399	44.9800	45.73	-4.868%	22,747,413	+10.147%
2024-09-24	48.460	48.7650	47.5750	48.07	+0.062%	9,467,800	+4.785%
2024-09-23	47.600	48.2800	46.9750	48.04	-1.718%	14,104,502	+4.850%
2024-09-20	48.240	48.9950	47.9000	48.88	+0.535%	15,940,793	+3.048%
2024-09-19	49.490	49.8600	48.2000	48.62	-0.082%	13,466,957	+3.599%
2024-09-18	47.720	49.5500	47.7000	48.66	+2.399%	12,802,694	+3.514%
2024-09-17	47.360	48.1750	47.0800	47.52	+1.387%	8,811,623	+5.997%
2024-09-16	46.450	47.6900	46.4500	46.87	+1.231%	8,734,748	+7.467%
2024-09-13	46.310	47.0500	46.1700	46.30	+0.390%	8,868,910	+8.790%
2024-09-12	44.690	46.6200	44.6200	46.12	+3.246%	13,513,812	+9.215%
2024-09-11	44.690	44.8900	43.8000	44.67	-0.335%	15,479,613	+12.760%
2024-09-10	45.976	46.5100	44.2300	44.82	-5.443%	17,761,791	+12.383%
2024-09-09	47.330	47.8850	47.0500	47.40	+0.552%	10,591,525	+6.266%
2024-09-06	48.070	48.6500	47.0100	47.14	-2.098%	13,507,943	+6.852%
2024-09-05	48.680	49.0650	47.9000	48.15	-0.619%	14,701,080	+4.611%
2024-09-04	48.670	49.2800	48.1900	48.45	+0.083%	8,219,539	+3.963%
2024-09-03	49.150	49.8600	48.1200	48.41	-2.752%	14,817,269	+4.049%
2024-08-30	49.690	49.8601	49.1101	49.78	+0.627%	15,419,993	+1.185%
2024-08-29	49.490	49.8150	49.1100	49.47	+0.856%	8,418,480	+1.819%
2024-08-28	49.000	49.4500	48.8400	49.05	-0.406%	7,382,106	+2.691%
2024-08-27	48.560	49.4600	48.5600	49.25	+1.026%	10,164,550	+2.274%
2024-08-26	48.870	49.1700	48.6400	48.75	+0.371%	8,677,508	+3.323%
2024-08-23	47.310	48.6300	47.1933	48.57	+4.542%	12,548,370	+3.706%
2024-08-22	46.690	46.9700	46.3810	46.46	-0.215%	6,613,222	+8.416%
2024-08-21	46.250	46.9150	46.2450	46.56	+1.261%	11,706,093	+8.183%
2024-08-20	45.700	46.4700	45.6700	45.98	+0.481%	9,105,302	+9.548%
2024-08-19	45.450	45.9250	45.1800	45.76	+0.971%	9,407,920	+10.074%
2024-08-16	44.750	45.4300	44.6500	45.32	+1.025%	10,507,752	+11.143%
2024-08-15	44.770	45.1900	44.6200	44.86	+2.866%	12,637,089	+12.283%
2024-08-14	43.620	43.9500	43.4450	43.61	+0.669%	10,655,967	+15.501%
2024-08-13	43.060	43.3500	42.5200	43.32	+0.768%	10,296,769	+16.274%
2024-08-12	43.340	43.6000	42.7400	42.99	-1.127%	9,321,732	+17.167%
2024-08-09	42.600	44.1050	42.4600	43.48	+1.755%	13,918,735	+15.846%
2024-08-08	41.090	42.9800	41.0900	42.73	+5.117%	16,267,110	+17.880%
2024-08-07	41.230	41.5050	40.5200	40.65	+0.098%	11,218,197	+23.911%
2024-08-06	40.020	41.1500	39.7800	40.61	+1.652%	14,312,780	+24.033%
2024-08-05	39.400	40.3000	38.9600	39.95	-2.963%	21,592,395	+26.083%
2024-08-02	42.380	42.4200	40.9850	41.17	-5.073%	20,720,340	+22.346%
2024-08-01	44.670	45.1500	43.1200	43.37	-2.144%	15,532,132	+16.140%
2024-07-31	44.310	45.0800	43.6700	44.32	+0.203%	13,848,863	+13.651%
2024-07-30	44.150	44.9740	44.1500	44.23	+0.181%	12,053,244	+13.882%
2024-07-29	44.130	44.2700	43.6600	44.15	+0.068%	12,440,162	+14.088%
2024-07-26	44.280	44.5500	43.6600	44.12	-0.023%	18,121,973	+14.166%
2024-07-25	45.670	45.7700	44.1100	44.13	-5.076%	26,663,379	+14.140%
2024-07-24	45.290	46.5950	45.1200	46.49	+0.237%	21,005,738	+8.346%
2024-07-23	49.340	49.5000	45.8300	46.38	-6.416%	40,571,528	+8.603%
2024-07-22	48.460	49.7000	48.2550	49.56	+2.609%	16,661,237	+1.634%
2024-07-19	49.540	49.5600	48.1600	48.30	-2.719%	16,686,075	+4.286%
2024-07-18	50.000	50.5000	49.1650	49.65	-0.501%	12,181,438	+1.450%
2024-07-17	49.400	49.9650	49.1400	49.90	+0.261%	9,044,904	+0.942%
2024-07-16	49.320	49.9900	48.8100	49.77	+0.953%	9,934,548	+1.206%
2024-07-15	49.500	50.0000	49.1600	49.30	+0.592%	10,955,332	+2.170%
2024-07-12	48.020	49.3500	47.9100	49.01	+2.253%	16,003,159	+2.775%
2024-07-11	46.900	48.0000	46.8300	47.93	+3.009%	16,310,296	+5.091%
2024-07-10	46.510	46.7700	46.3600	46.53	+0.584%	6,562,851	+8.253%
2024-07-09	46.450	46.8400	46.1850	46.26	-0.623%	9,499,800	+8.885%
2024-07-08	46.800	47.4800	46.2150	46.55	+0.064%	9,947,484	+8.206%
2024-07-05	46.620	47.0850	46.1900	46.52	-0.407%	11,350,428	+8.276%
2024-07-03	46.980	47.0700	46.2821	46.71	-0.511%	5,407,128	+7.836%
2024-07-02	46.400	47.0800	46.3700	46.95	+0.578%	10,654,900	+7.284%
2024-07-01	46.520	47.1650	46.2900	46.68	+0.474%	10,724,201	+7.905%
2024-06-28	46.030	46.6600	45.9700	46.46	+1.931%	14,569,331	+8.416%
2024-06-27	45.690	46.0498	45.3000	45.58	-0.415%	10,319,723	+10.509%
2024-06-26	45.900	46.1300	45.5200	45.77	-1.379%	12,659,779	+10.050%
2024-06-25	48.000	48.1000	45.9300	46.41	-3.534%	17,493,781	+8.533%
2024-06-24	47.770	48.6900	47.7700	48.11	+0.817%	46,379,312	+4.698%
2024-06-21	47.780	47.8600	47.0500	47.72	-0.105%	15,626,167	+5.553%
2024-06-20	47.310	47.9450	47.2550	47.77	+0.696%	9,868,538	+5.443%
2024-06-18	47.290	48.0400	47.2800	47.44	+0.084%	9,400,796	+6.176%
2024-06-17	46.780	47.5300	46.7050	47.40	+1.347%	9,640,894	+6.266%
2024-06-14	47.135	47.3900	45.9300	46.77	-1.847%	14,241,358	+7.697%
2024-06-13	48.620	48.7200	47.3900	47.65	-2.476%	19,287,322	+5.708%
2024-06-12	48.840	49.3500	48.6300	48.86	+1.348%	12,215,848	+3.090%
2024-06-11	48.260	48.9469	47.6800	48.21	+1.345%	20,904,089	+4.480%
2024-06-10	45.690	47.7600	45.6400	47.57	+4.046%	18,419,471	+5.886%
2024-06-07	45.350	46.0800	45.2000	45.72	+0.241%	10,502,348	+10.171%
2024-06-06	45.580	45.9750	45.4250	45.61	-0.022%	9,947,238	+10.436%
2024-06-05	45.550	45.6850	44.8150	45.62	+0.795%	22,666,560	+10.412%
2024-06-04	45.320	45.7700	45.0400	45.26	-1.049%	9,308,156	+11.290%
2024-06-03	44.960	45.9600	44.9600	45.74	+1.667%	15,303,507	+10.122%
2024-05-31	43.210	45.0200	43.0000	44.99	+3.640%	31,028,325	+11.958%
2024-05-30	42.810	43.4800	42.6200	43.41	+1.806%	9,117,486	+16.033%
2024-05-29	42.620	42.7450	42.2700	42.64	-1.044%	13,040,373	+18.129%
2024-05-28	43.700	43.7700	42.8000	43.09	-2.312%	13,215,638	+16.895%
2024-05-24	44.070	44.3200	43.8650	44.11	+0.869%	7,320,840	+14.192%
2024-05-23	43.970	44.0550	43.3800	43.73	-0.546%	10,485,052	+15.184%
2024-05-22	44.600	44.6400	43.7300	43.97	-2.115%	11,634,024	+14.555%
2024-05-21	44.970	45.1800	44.5600	44.92	-0.421%	9,830,065	+12.133%
2024-05-20	45.750	45.9100	45.0700	45.11	-1.420%	9,003,827	+11.660%
2024-05-17	46.070	46.0800	45.5850	45.76	-0.240%	11,236,324	+10.074%
2024-05-16	45.380	46.0950	45.3740	45.87	+0.835%	11,219,780	+9.810%
2024-05-15	45.500	45.6400	45.0700	45.49	+1.022%	10,828,208	+10.728%
2024-05-14	45.500	45.7900	44.7500	45.03	-0.310%	10,742,755	+11.859%
2024-05-13	45.560	45.9800	45.0800	45.17	-0.088%	13,761,605	+11.512%
2024-05-10	45.580	45.6299	45.0500	45.21	-0.331%	7,774,733	+11.413%
2024-05-09	44.980	45.6600	44.8000	45.36	+0.688%	8,380,074	+11.045%
2024-05-08	44.850	45.3950	44.5800	45.05	-0.508%	7,493,604	+11.809%
2024-05-07	45.190	45.8400	45.1650	45.28	+0.488%	8,848,042	+11.241%
2024-05-06	45.100	45.5400	44.9600	45.06	+0.446%	9,887,328	+11.784%
2024-05-03	45.030	45.5450	44.5050	44.86	+0.425%	9,994,782	+12.283%
2024-05-02	44.900	45.1500	44.5700	44.67	+0.450%	12,853,808	+12.760%
2024-05-01	44.500	45.1950	44.3800	44.47	-0.135%	13,489,310	+13.267%
2024-04-30	45.210	45.4200	44.2600	44.53	-3.280%	15,670,065	+13.115%
2024-04-29	46.000	46.1500	45.5400	46.04	+0.436%	10,387,204	+9.405%
2024-04-26	45.600	46.1650	45.4100	45.84	+0.482%	11,901,415	+9.882%
2024-04-25	44.670	45.8500	44.4900	45.62	+1.198%	14,724,654	+10.412%
2024-04-24	45.310	45.3100	44.6200	45.08	-0.044%	14,171,065	+11.735%
2024-04-23	45.890	45.9600	44.3700	45.10	+4.374%	28,623,492	+11.685%
2024-04-22	42.680	43.5600	42.2050	43.21	+1.983%	21,101,788	+16.570%
2024-04-19	42.510	42.9600	42.1850	42.37	-0.165%	14,698,598	+18.881%
2024-04-18	42.770	42.8350	42.0100	42.44	-0.047%	14,081,127	+18.685%
2024-04-17	42.910	43.1600	42.2905	42.46	-0.469%	10,270,665	+18.629%
2024-04-16	42.490	42.9200	42.1300	42.66	-0.070%	12,230,004	+18.073%
2024-04-15	43.730	43.9800	42.5200	42.69	-0.905%	13,037,869	+17.990%
2024-04-12	43.500	43.5800	42.6450	43.08	-1.734%	11,903,888	+16.922%
2024-04-11	43.900	43.9900	43.1900	43.84	-0.228%	19,562,960	+14.895%
2024-04-10	43.900	44.5500	43.5100	43.94	-1.766%	11,636,353	+14.634%
2024-04-09	44.580	44.8650	44.0700	44.73	+0.880%	8,794,803	+12.609%
2024-04-08	44.430	44.8500	44.2803	44.34	+0.249%	8,250,408	+13.599%
2024-04-05	43.720	44.3050	43.4600	44.23	+1.259%	11,210,456	+13.882%
2024-04-04	45.710	46.0400	43.6200	43.68	-3.299%	16,988,628	+15.316%
2024-04-03	44.670	45.4200	44.6400	45.17	+0.624%	14,377,133	+11.512%
2024-04-02	44.970	45.2600	44.5900	44.89	-1.123%	13,061,879	+12.208%
2024-04-01	45.130	45.7300	44.9800	45.40	+0.110%	11,008,265	+10.947%
2024-03-28	44.630	45.5350	44.6000	45.35	+1.704%	14,766,376	+11.069%
2024-03-27	44.060	44.8100	44.0500	44.59	+1.341%	22,172,122	+12.963%
2024-03-26	43.690	44.5700	43.4250	44.00	+1.033%	15,961,253	+14.477%
2024-03-25	43.060	43.9600	43.0600	43.55	+1.138%	14,644,724	+15.660%
2024-03-22	43.300	43.6550	43.0000	43.06	-0.829%	9,393,825	+16.976%
2024-03-21	42.920	43.5900	42.8400	43.42	+1.330%	15,268,254	+16.006%
2024-03-20	41.420	42.8900	41.3600	42.85	+3.228%	16,894,841	+17.550%
2024-03-19	40.920	41.6800	40.7200	41.51	+1.690%	15,936,425	+21.344%
2024-03-18	40.890	40.9250	40.3300	40.82	+0.319%	16,126,489	+23.395%
2024-03-15	39.270	40.8200	39.2700	40.69	+3.327%	82,751,221	+23.790%
2024-03-14	40.180	40.3400	38.9450	39.38	-2.186%	18,012,944	+27.908%
2024-03-13	39.460	40.4700	39.3400	40.26	+2.678%	19,081,322	+25.112%
2024-03-12	39.580	39.6200	38.9600	39.21	-0.810%	19,442,475	+28.462%
2024-03-11	39.280	39.8100	39.2200	39.53	+0.076%	11,659,067	+27.422%
2024-03-08	39.350	40.1450	39.3100	39.50	+0.381%	12,923,874	+27.519%
2024-03-07	40.170	40.3199	39.2550	39.35	-1.993%	15,428,027	+28.005%
2024-03-06	40.650	40.7388	39.8303	40.15	-1.230%	15,511,179	+25.455%
2024-03-05	40.700	40.8850	40.1300	40.65	-0.684%	18,913,473	+23.911%
2024-03-04	41.000	41.5200	40.7600	40.93	-0.146%	14,157,085	+23.064%
2024-03-01	40.805	41.8000	40.3950	40.99	+0.024%	12,927,612	+22.884%
2024-02-29	40.770	41.3350	40.6350	40.98	+0.861%	18,005,220	+22.914%
2024-02-28	40.060	41.0800	40.0500	40.63	+1.120%	15,667,520	+23.972%
2024-02-27	40.230	40.6000	39.8500	40.18	+0.980%	11,507,720	+25.361%
2024-02-26	39.640	40.7300	39.6000	39.79	+0.404%	16,610,224	+26.590%
2024-02-23	39.360	39.9500	39.3200	39.63	+0.737%	15,194,425	+27.101%
2024-02-22	39.550	39.8000	39.1600	39.34	-0.380%	11,458,142	+28.038%
2024-02-21	38.960	39.8200	38.9600	39.49	+1.230%	15,987,810	+27.551%
2024-02-20	38.350	39.1700	38.1250	39.01	+0.801%	16,671,324	+29.121%
2024-02-16	38.800	39.0550	38.6200	38.70	-0.744%	12,396,651	+30.155%
2024-02-15	38.670	39.5100	38.6400	38.99	+1.616%	15,688,586	+29.187%
2024-02-14	38.580	38.7500	38.0500	38.37	+0.157%	13,278,490	+31.274%
2024-02-13	38.800	38.9400	37.8300	38.31	-2.469%	18,979,037	+31.480%
2024-02-12	38.540	39.5350	38.5100	39.28	+1.867%	18,113,133	+28.233%
2024-02-09	38.620	38.9750	38.4500	38.56	-0.233%	13,065,974	+30.628%
2024-02-08	38.840	38.9400	38.4200	38.65	-0.181%	15,864,503	+30.323%
2024-02-07	38.540	39.1200	38.1000	38.72	+1.814%	19,093,754	+30.088%
2024-02-06	37.600	38.6699	37.6000	38.03	+0.635%	16,288,896	+32.448%
2024-02-05	38.530	38.6900	37.6800	37.79	-2.878%	19,722,400	+33.289%
2024-02-02	38.530	39.1900	38.2900	38.91	+0.103%	19,818,286	+29.453%
2024-02-01	39.180	39.3100	38.5300	38.87	+0.180%	21,343,029	+29.586%
2024-01-31	38.200	39.7500	38.1300	38.80	+1.704%	34,092,576	+29.820%
2024-01-30	38.352	38.9600	37.4000	38.15	+7.799%	57,982,618	+32.031%
2024-01-29	35.200	35.6100	34.9300	35.39	+0.597%	24,054,758	+42.328%
2024-01-26	35.160	35.5450	35.0400	35.18	+0.057%	14,190,100	+43.178%
2024-01-25	34.960	35.2600	34.7100	35.16	+1.326%	21,520,315	+43.259%
2024-01-24	35.290	35.5950	34.5600	34.70	-1.504%	15,483,431	+45.159%
2024-01-23	35.620	35.7600	34.9400	35.23	-0.255%	16,822,833	+42.975%
2024-01-22	35.550	36.0500	35.2800	35.32	-0.535%	15,127,058	+42.610%
2024-01-19	34.590	35.6600	34.3400	35.51	+2.689%	17,599,019	+41.847%
2024-01-18	35.300	35.3600	34.3200	34.58	-1.228%	22,571,837	+45.662%
2024-01-17	34.830	35.2100	34.7300	35.01	-1.074%	15,352,760	+43.873%
2024-01-16	34.730	35.5800	34.6200	35.39	+0.369%	18,285,734	+42.328%
2024-01-12	35.670	36.1200	35.2033	35.26	-1.673%	16,651,459	+42.853%
2024-01-11	36.110	36.2487	35.6100	35.86	-1.239%	14,628,237	+40.463%
2024-01-10	36.570	36.6200	35.9950	36.31	-0.629%	16,042,615	+38.722%
2024-01-09	36.350	36.7300	36.1900	36.54	-0.436%	13,882,590	+37.849%
2024-01-08	35.830	36.8500	35.8200	36.70	+1.973%	13,774,769	+37.248%
2024-01-05	35.510	36.6100	35.4400	35.99	+1.409%	15,019,201	+39.956%
2024-01-04	35.660	35.9795	35.2800	35.49	+0.624%	20,138,040	+41.927%
2024-01-03	35.510	35.6200	34.7000	35.27	-2.164%	20,308,755	+42.813%
2024-01-02	35.640	36.6300	35.4400	36.05	+0.362%	17,501,349	+39.723%
2023-12-29	36.130	36.4600	35.8600	35.92	-0.773%	14,127,707	+40.228%
2023-12-28	36.000	36.2400	35.9100	36.20	+0.333%	9,719,449	+39.144%
2023-12-27	36.100	36.2600	35.7000	36.08	-0.138%	11,128,541	+39.606%
2023-12-26	36.020	36.4250	36.0200	36.13	+0.305%	10,733,850	+39.413%
2023-12-22	36.110	36.6200	35.8350	36.02	-0.634%	15,027,614	+39.839%
2023-12-21	35.830	36.3200	35.6900	36.25	+2.199%	18,356,873	+38.952%
2023-12-20	35.730	36.4000	35.4600	35.47	-1.115%	16,585,372	+42.007%
2023-12-19	35.510	35.9950	35.3700	35.87	+1.213%	11,875,436	+40.424%
2023-12-18	35.780	36.1550	35.4300	35.44	-0.812%	18,082,795	+42.128%
2023-12-15	36.300	36.4900	35.6150	35.73	-1.434%	34,129,950	+40.974%
2023-12-14	34.620	36.3150	34.5500	36.25	+6.649%	35,543,063	+38.952%
2023-12-13	33.300	34.0600	32.8250	33.99	+1.706%	28,807,107	+48.191%
2023-12-12	33.500	33.9100	33.3600	33.42	-0.476%	22,486,061	+50.718%
2023-12-11	33.500	34.0150	33.4400	33.58	-0.504%	23,314,405	+50.000%
2023-12-08	33.510	34.3200	33.5100	33.75	+0.716%	20,280,227	+49.244%
2023-12-07	32.980	33.6150	32.8100	33.51	+1.823%	20,158,835	+50.313%
2023-12-06	33.050	33.6700	32.8700	32.91	+0.704%	21,736,177	+53.054%
2023-12-05	32.960	33.4300	32.6600	32.68	-1.179%	25,597,963	+54.131%
2023-12-04	32.670	33.4400	32.6000	33.07	+2.194%	29,590,142	+52.313%
2023-12-01	31.520	32.5900	31.5200	32.36	+2.405%	31,632,881	+55.655%
2023-11-30	31.750	32.2700	31.5800	31.60	0.000%	45,236,466	+59.399%
2023-11-29	31.870	32.2900	31.4200	31.60	+9.380%	85,193,705	+59.399%
2023-11-28	28.440	28.9950	28.3300	28.89	+1.368%	18,156,722	+74.351%
2023-11-27	28.020	28.5200	27.9350	28.50	+1.136%	19,878,792	+76.737%
2023-11-24	28.170	28.5025	28.1200	28.18	+0.285%	6,941,407	+78.744%

document.getElementById("Sd2gfd").onerror = function(){this.style.display='none';}; .dark-mode .K2qMbD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K2qMbD{ color: #333333; background-color: white; border: 2px solid #333333; }GMGeneral Motors Companystock NYSE

GM
General Motors Company
stock NYSE