General Motors Company (GM) Historical Stock Data
82.88 ↑0.13 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GM is up 0.54% a day on average. There have been 22 days where General Motors Company closed green and 8 days where GM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 82.75 | 82.88 | ↑$0.13 (0.16%) | 82.60 | 83.15 | 2.22M |
| 2025-12-23 | 82.73 | 82.75 | ↑$0.02 (0.02%) | 82.66 | 83.43 | 4.79M |
| 2025-12-22 | 82.60 | 83.03 | ↑$0.43 (0.52%) | 82.58 | 83.68 | 5.51M |
| 2025-12-19 | 81.09 | 82.35 | ↑$1.26 (1.55%) | 81.09 | 82.69 | 23.42M |
| 2025-12-18 | 80.50 | 81.17 | ↑$0.67 (0.83%) | 80.39 | 81.98 | 7.09M |
| 2025-12-17 | 81.18 | 80.51 | ↓$0.67 (-0.83%) | 80.39 | 81.47 | 6.89M |
| 2025-12-16 | 82.07 | 81.76 | ↓$0.31 (-0.38%) | 81.18 | 83.04 | 8.46M |
| 2025-12-15 | 80.65 | 81.98 | ↑$1.33 (1.65%) | 80.58 | 82.02 | 8.98M |
| 2025-12-12 | 80.86 | 80.89 | ↑$0.03 (0.04%) | 80.64 | 81.55 | 9.40M |
| 2025-12-11 | 80.33 | 80.85 | ↑$0.52 (0.65%) | 80.30 | 81.22 | 8.08M |
| 2025-12-10 | 77.16 | 80.80 | ↑$3.64 (4.72%) | 77.10 | 80.95 | 13.64M |
| 2025-12-09 | 76.08 | 77.16 | ↑$1.08 (1.42%) | 75.89 | 77.35 | 6.85M |
| 2025-12-08 | 76.32 | 75.71 | ↓$0.61 (-0.80%) | 75.21 | 76.67 | 10.01M |
| 2025-12-05 | 75.08 | 76.05 | ↑$0.97 (1.29%) | 75.01 | 77.00 | 8.82M |
| 2025-12-04 | 75.00 | 75.29 | ↑$0.29 (0.39%) | 74.90 | 76.23 | 12.43M |
| 2025-12-03 | 73.61 | 74.69 | ↑$1.08 (1.47%) | 73.61 | 74.91 | 6.05M |
| 2025-12-02 | 73.15 | 73.66 | ↑$0.51 (0.70%) | 72.10 | 73.84 | 8.97M |
| 2025-12-01 | 73.09 | 72.95 | ↓$0.14 (-0.19%) | 72.92 | 73.93 | 8.76M |
| 2025-11-28 | 72.94 | 73.52 | ↑$0.58 (0.80%) | 72.94 | 73.86 | 3.34M |
| 2025-11-26 | 72.44 | 72.81 | ↑$0.37 (0.51%) | 72.22 | 73.44 | 7.70M |
| 2025-11-25 | 71.15 | 72.78 | ↑$1.63 (2.29%) | 71.15 | 73.11 | 12.09M |
| 2025-11-24 | 70.48 | 71.00 | ↑$0.52 (0.74%) | 70.25 | 71.22 | 6.05M |
| 2025-11-21 | 68.29 | 70.33 | ↑$2.04 (2.99%) | 68.19 | 70.53 | 10.82M |
| 2025-11-20 | 68.94 | 68.04 | ↓$0.90 (-1.31%) | 67.78 | 69.89 | 8.16M |
| 2025-11-19 | 68.00 | 68.50 | ↑$0.50 (0.74%) | 67.61 | 69.66 | 10.47M |
| 2025-11-18 | 67.83 | 67.93 | ↑$0.10 (0.15%) | 67.06 | 68.42 | 4.35M |
| 2025-11-17 | 70.31 | 67.91 | ↓$2.40 (-3.41%) | 67.49 | 70.46 | 8.03M |
| 2025-11-14 | 71.36 | 70.52 | ↓$0.84 (-1.18%) | 70.44 | 71.76 | 6.09M |
| 2025-11-13 | 72.16 | 71.89 | ↓$0.27 (-0.37%) | 71.48 | 72.85 | 9M |
| 2025-11-12 | 71.17 | 71.84 | ↑$0.67 (0.94%) | 70.99 | 72.39 | 7.86M |
Create an account or log in to view more rows.
$GM trash
$GM We will not sell!
$GM Sleep well my bulls
sleep well
$GM Good morning gang!
$GM gimme gimme
$GM it begins tomorrow
$GM my lotto for earnings
$GM If options never existed
what do you think this stock would be trading at?
$GM we’re fucked tomorrow boys
$GM the bulls in here