General Motors (GM)

Historical Prices For General Motors (GM)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
3/14/2025	47.79	48.75	47.64	48.34	14,143,886	48.34
3/13/2025	47.77	49.27	46.87	47.11	14,215,023	47.11
3/12/2025	48.50	48.74	46.93	47.90	10,040,484	47.90
3/11/2025	48.00	48.82	46.03	48.28	21,879,547	48.28
3/10/2025	46.81	48.18	46.77	48.08	21,620,269	48.08
3/07/2025	47.78	47.82	46.04	47.44	13,824,436	47.44
3/06/2025	47.77	48.33	46.39	47.20	14,448,533	47.08
3/05/2025	46.70	49.07	46.23	48.48	27,945,003	48.36
3/04/2025	46.42	46.42	44.41	45.22	20,759,808	45.10
3/03/2025	49.98	50.50	46.74	47.38	16,875,419	47.26
2/28/2025	47.52	49.49	47.13	49.13	21,536,555	49.01
2/27/2025	47.80	48.93	47.56	47.63	15,337,938	47.51
2/26/2025	48.91	50.19	48.16	48.46	17,072,351	48.34
2/25/2025	46.72	47.02	45.69	46.71	7,903,506	46.59
2/24/2025	46.67	46.91	46.04	46.57	8,125,072	46.45
2/21/2025	47.93	48.09	45.92	46.29	6,775,725	46.17
2/20/2025	47.79	47.91	46.76	47.89	5,799,457	47.77
2/19/2025	47.73	47.97	47.22	47.80	6,832,726	47.68
2/18/2025	48.70	48.71	47.60	48.13	6,965,694	48.01
2/14/2025	48.39	48.68	47.92	48.37	5,630,056	48.25
2/13/2025	48.14	48.63	47.35	47.89	7,741,477	47.77
2/12/2025	46.42	47.99	46.26	47.69	10,570,141	47.57
2/11/2025	46.36	46.84	46.26	46.70	7,051,571	46.58
2/10/2025	47.40	47.60	46.44	46.57	9,012,078	46.45
2/07/2025	47.69	48.32	47.21	47.39	9,608,563	47.27
2/06/2025	47.99	48.39	47.44	47.93	9,211,434	47.81
2/05/2025	48.71	48.79	47.74	47.81	10,711,168	47.69
2/04/2025	47.17	48.94	47.11	48.57	9,740,460	48.45
2/03/2025	46.50	49.23	46.37	47.90	28,531,586	47.78
1/31/2025	49.67	51.73	49.18	49.46	20,578,716	49.33
1/30/2025	50.45	50.98	47.76	49.50	16,424,513	49.37
1/29/2025	50.28	50.61	49.12	49.78	15,113,967	49.65
1/28/2025	50.98	50.98	48.72	50.04	33,815,740	49.91
1/27/2025	54.26	55.06	54.08	54.92	12,049,564	54.78
1/24/2025	54.19	54.60	53.70	53.91	6,619,616	53.77
1/23/2025	53.04	54.35	52.74	54.22	7,449,655	54.08
1/22/2025	53.33	53.45	52.43	52.76	7,776,168	52.63
1/21/2025	51.78	54.06	51.29	53.89	12,959,701	53.75
1/17/2025	51.93	52.19	50.73	50.97	9,620,017	50.84
1/16/2025	51.66	52.02	51.16	51.84	6,413,129	51.71
1/15/2025	52.20	52.95	51.62	51.70	7,517,928	51.57
1/14/2025	50.43	51.41	50.20	50.94	7,168,949	50.81
1/13/2025	49.03	50.10	49.02	49.93	7,946,365	49.80
1/10/2025	50.78	50.84	49.76	49.85	7,847,730	49.72
1/08/2025	51.75	51.75	50.30	51.00	7,243,684	50.87
1/07/2025	53.70	53.70	51.92	51.98	9,092,159	51.85
1/06/2025	52.76	54.40	52.25	53.53	9,714,364	53.39