General Motors (GM)

Historical Prices For General Motors (GM)

Date Range:

2025-03-14 - 2025-06-14

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	48.62	49.18	48.41	48.65	8,701,861	48.65
6/12/2025	49.46	49.54	48.60	49.26	6,601,576	49.26
6/11/2025	49.33	50.40	49.27	49.87	10,604,445	49.87
6/10/2025	48.09	49.33	47.84	48.93	7,940,427	48.93
6/09/2025	47.87	48.57	47.73	47.93	6,467,344	47.93
6/06/2025	47.64	47.84	47.20	47.47	7,949,471	47.47
6/05/2025	47.51	47.85	46.81	47.25	10,096,215	47.25
6/04/2025	49.06	49.10	47.60	47.67	9,887,743	47.67
6/03/2025	47.55	49.14	47.28	49.06	12,396,586	49.06
6/02/2025	49.10	49.19	47.03	47.69	13,018,742	47.69
5/30/2025	48.46	49.94	48.29	49.61	17,722,776	49.61
5/29/2025	48.45	48.62	47.97	48.59	8,400,524	48.59
5/28/2025	49.09	49.09	48.02	48.13	8,395,457	48.13
5/27/2025	49.17	49.46	48.50	49.09	8,936,692	49.09
5/23/2025	48.37	49.17	48.31	48.69	5,612,313	48.69
5/22/2025	49.35	49.68	48.90	49.28	6,377,886	49.28
5/21/2025	49.88	50.54	49.29	49.37	7,515,242	49.37
5/20/2025	50.26	50.55	49.90	50.21	6,564,904	50.21
5/19/2025	49.71	50.35	49.18	50.03	9,406,301	50.03
5/16/2025	50.11	50.39	49.85	50.37	6,099,778	50.37
5/15/2025	49.79	50.23	49.58	50.12	7,286,619	50.12
5/14/2025	50.36	50.81	50.09	50.31	8,948,586	50.31
5/13/2025	49.56	50.62	49.40	50.46	10,427,280	50.46
5/12/2025	49.74	50.14	48.87	49.61	13,160,263	49.61
5/09/2025	47.56	47.97	47.25	47.50	8,582,926	47.50
5/08/2025	46.10	47.72	46.09	47.35	14,498,426	47.35
5/07/2025	45.71	45.94	44.97	45.47	8,750,217	45.47
5/06/2025	45.01	45.97	44.84	45.46	9,637,966	45.46
5/05/2025	45.28	45.75	45.15	45.38	8,083,875	45.38
5/02/2025	45.71	45.81	44.95	45.30	11,649,771	45.30
5/01/2025	46.50	46.54	44.72	45.05	15,874,873	45.05
4/30/2025	46.21	46.54	44.72	45.24	17,945,891	45.24
4/29/2025	45.91	47.46	45.34	46.94	24,176,774	46.94
4/28/2025	47.20	47.81	46.65	47.24	15,261,242	47.24
4/25/2025	46.54	47.56	46.54	47.11	8,108,128	47.11
4/24/2025	46.21	47.07	45.84	46.88	7,508,864	46.88
4/23/2025	46.50	47.41	45.68	45.84	9,029,054	45.84
4/22/2025	45.10	45.65	44.74	45.16	8,437,824	45.16
4/21/2025	44.47	44.69	43.77	44.39	6,534,321	44.39
4/17/2025	44.27	45.28	43.93	44.57	11,707,474	44.57
4/16/2025	44.36	45.05	43.89	44.22	9,876,571	44.22
4/15/2025	44.20	44.87	44.13	44.54	9,797,553	44.54
4/14/2025	43.87	45.87	43.11	45.14	22,060,880	45.14
4/11/2025	43.50	43.94	42.75	43.63	10,735,599	43.63
4/10/2025	44.16	44.46	42.62	43.73	17,436,827	43.73
4/09/2025	41.86	46.30	41.63	45.74	23,917,144	45.74
4/08/2025	44.94	45.40	41.94	42.48	16,413,664	42.48
4/07/2025	41.75	44.80	41.60	43.53	25,519,672	43.53
4/04/2025	44.46	44.73	42.73	44.18	26,717,444	44.18
4/03/2025	46.95	47.78	45.84	45.90	18,870,232	45.90
4/02/2025	46.87	48.27	46.87	47.98	12,283,723	47.98
4/01/2025	47.01	47.77	46.50	47.26	14,056,664	47.26
3/31/2025	45.66	47.27	45.61	47.03	15,877,940	47.03
3/28/2025	46.91	47.14	45.81	46.68	18,820,096	46.68
3/27/2025	46.99	48.40	46.26	47.20	35,793,619	47.20
3/26/2025	52.69	53.29	50.65	50.95	20,826,638	50.95
3/25/2025	51.50	52.76	51.50	52.59	14,834,789	52.59
3/24/2025	50.76	51.88	50.46	51.46	16,024,158	51.46
3/21/2025	48.98	50.04	48.73	49.80	37,625,209	49.80
3/20/2025	48.81	49.98	48.75	49.44	12,906,638	49.44
3/19/2025	48.83	50.21	48.70	49.79	13,288,801	49.79
3/18/2025	49.35	49.83	48.19	48.67	19,265,036	48.67
3/17/2025	48.51	49.27	48.28	49.00	14,102,067	49.00