Shares Magazine
$46.50-1.00 (-2.11%)28 Mar 2025, 19:11
General Motors CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $46.85 | $47.13 | $45.84 | $46.50 | 29,171 |
| Mar 27, 2025 | $47.07 | $48.31 | $46.31 | $47.50 | 73,529 |
| Mar 26, 2025 | $52.77 | $53.29 | $50.70 | $52.45 | 27,641 |
| Mar 25, 2025 | $51.30 | $52.64 | $51.30 | $51.45 | 220,089 |
| Mar 24, 2025 | $50.96 | $51.84 | $50.55 | $51.45 | 23,182 |
| Mar 21, 2025 | $48.98 | $50.03 | $48.85 | $49.70 | 12,787 |
| Mar 20, 2025 | $48.77 | $49.89 | $48.77 | $49.60 | 28,170 |
| Mar 19, 2025 | $48.84 | $50.16 | $48.73 | $49.27 | 17,076 |
| Mar 18, 2025 | $49.53 | $49.66 | $48.23 | $49.17 | 30,250 |
| Mar 17, 2025 | $48.06 | $49.18 | $48.06 | $48.77 | 3,963 |
| Mar 14, 2025 | $47.79 | $48.73 | $47.79 | $48.40 | 151,201 |
| Mar 13, 2025 | $47.77 | $49.24 | $46.94 | $47.45 | 52,889 |
| Mar 12, 2025 | $48.28 | $48.75 | $46.95 | $47.80 | 2,803 |
| Mar 11, 2025 | $48.10 | $48.63 | $46.09 | $47.00 | 7,872 |
| Mar 10, 2025 | $46.70 | $48.13 | $46.70 | $47.20 | 6,003 |
| Mar 7, 2025 | $47.47 | $47.78 | $46.08 | $46.55 | 2,175 |
| Mar 6, 2025 | $48.44 | $48.50 | $46.41 | $48.70 | 13,427 |
| Mar 5, 2025 | $46.82 | $48.27 | $46.30 | $48.70 | 42,252 |
| Mar 4, 2025 | $47.00 | $47.00 | $44.57 | $48.70 | 12,764 |
| Mar 3, 2025 | $49.29 | $50.47 | $48.74 | $48.70 | 26,906 |
| Feb 28, 2025 | $47.88 | $49.45 | $47.27 | $48.70 | 85,273 |
| Feb 27, 2025 | $48.73 | $48.83 | $47.75 | $48.70 | 65,808 |
| Feb 26, 2025 | $48.65 | $50.18 | $48.23 | $49.27 | 48,087 |
| Feb 25, 2025 | $46.23 | $46.88 | $45.79 | $46.00 | 9,665 |
| Feb 24, 2025 | $46.54 | $46.90 | $46.07 | $46.75 | 18,402 |
| Feb 21, 2025 | $47.79 | $48.05 | $46.10 | $47.30 | 6,437 |
| Feb 20, 2025 | $47.82 | $47.82 | $46.78 | $47.00 | 20,894 |
| Feb 19, 2025 | $48.15 | $48.15 | $47.24 | $47.50 | 6,595 |
| Feb 18, 2025 | $48.51 | $48.70 | $47.67 | $47.70 | 2,256 |
| Feb 14, 2025 | $48.47 | $48.70 | $47.95 | $48.10 | 3,001 |
| Feb 13, 2025 | $48.00 | $48.61 | $47.44 | $48.05 | 5,571 |
| Feb 12, 2025 | $46.75 | $47.76 | $46.25 | $46.80 | 4,612 |
| Feb 11, 2025 | $46.41 | $46.84 | $46.27 | $46.50 | 3,287 |
| Feb 10, 2025 | $47.45 | $47.47 | $46.57 | $46.70 | 8,308 |
| Feb 7, 2025 | $47.91 | $48.24 | $47.27 | $47.35 | 10,866 |
| Feb 6, 2025 | $47.94 | $48.27 | $47.49 | $48.20 | 3,593 |
| Feb 5, 2025 | $48.79 | $48.85 | $48.01 | $48.50 | 6,622 |
| Feb 4, 2025 | $47.73 | $48.80 | $47.11 | $48.40 | 9,362 |
| Feb 3, 2025 | $47.20 | $49.11 | $45.76 | $48.55 | 64,137 |
| Jan 31, 2025 | $49.54 | $51.70 | $49.54 | $50.25 | 47,019 |
| Jan 30, 2025 | $50.07 | $50.87 | $50.07 | $50.55 | 40,350 |
| Jan 29, 2025 | $50.29 | $50.53 | $49.25 | $49.67 | 14,834 |
| Jan 28, 2025 | $55.36 | $57.00 | $48.72 | $49.60 | 96,548 |
| Jan 27, 2025 | $53.40 | $54.82 | $53.35 | $53.85 | 12,026 |
| Jan 24, 2025 | $54.19 | $54.54 | $53.71 | $53.85 | 9,140 |
| Jan 23, 2025 | $52.73 | $54.30 | $52.73 | $53.65 | 53,037 |
| Jan 22, 2025 | $53.98 | $53.98 | $52.44 | $52.60 | 14,221 |
| Jan 21, 2025 | $52.28 | $53.99 | $51.36 | $53.40 | 19,882 |
| Jan 17, 2025 | $51.85 | $52.10 | $50.80 | $51.60 | 17,323 |
| Jan 16, 2025 | $51.57 | $51.98 | $51.19 | $51.45 | 16,680 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.