GM - General Motors Co
48.34
1.230 2.544%
Share volume: 14,143,864
Last Updated: 03-14-2025
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$47.11
1.23
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $47.79 | $47.79 | $48.75 | $48.75 | $47.64 | $47.64 | $48.34 | $48.34 | 14,143,864 | $14,139,204.00 |
| 03-13-2025 | $47.77 | $47.77 | $49.27 | $49.27 | $46.87 | $46.87 | $47.11 | $47.11 | 14,189,931 | $14,189,931.00 |
| 03-12-2025 | $48.50 | $48.50 | $48.74 | $48.74 | $46.93 | $46.93 | $47.90 | $47.90 | 10,041,760 | $10,041,760.00 |
| 03-11-2025 | $48.00 | $48.00 | $48.82 | $48.82 | $46.03 | $46.03 | $48.28 | $48.28 | 21,879,864 | $21,879,864.00 |
| 03-10-2025 | $46.81 | $46.81 | $48.18 | $48.18 | $46.77 | $46.77 | $48.08 | $48.08 | 21,621,576 | $21,621,576.00 |
| 03-07-2025 | $47.78 | $47.78 | $47.82 | $47.82 | $46.04 | $46.04 | $47.44 | $47.44 | 13,824,430 | $13,824,430.00 |
| 03-06-2025 | $47.77 | $47.77 | $48.33 | $48.33 | $46.39 | $46.39 | $47.20 | $47.20 | 14,332,014 | $14,332,014.00 |
| 03-05-2025 | $46.70 | $46.70 | $49.07 | $49.07 | $46.23 | $46.23 | $48.48 | $48.48 | 27,954,242 | $27,954,242.00 |
| 03-04-2025 | $46.42 | $46.42 | $46.42 | $46.42 | $44.41 | $44.41 | $45.22 | $45.22 | 20,786,776 | $20,786,776.00 |
| 03-03-2025 | $49.98 | $49.98 | $50.50 | $50.50 | $46.74 | $46.74 | $47.38 | $47.38 | 16,880,518 | $16,880,518.00 |