General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	97.32	97.32	95.78	95.78	95.78	-0.59%	119
Mar 19, 2026	97.08	97.08	96.02	96.35	96.35	0.25%	266
Mar 18, 2026	96.37	97.08	96.00	96.11	96.11	0.01%	238
Mar 17, 2026	95.84	96.77	95.80	96.10	96.10	1.05%	270
Mar 16, 2026	98.80	98.80	95.00	95.10	95.10	-0.88%	1,323
Mar 13, 2026	95.93	96.77	95.31	95.94	95.94	-1.92%	702
Mar 12, 2026	96.00	97.82	95.70	97.82	97.82	3.74%	654
Mar 11, 2026	97.97	97.97	94.29	94.29	94.29	-4.75%	42
Mar 10, 2026	97.20	98.99	96.70	98.99	98.99	2.05%	169
Mar 9, 2026	95.77	97.00	94.00	97.00	97.00	-1.46%	5,842
Mar 6, 2026	100.41	100.41	97.77	98.44	98.44	-1.96%	494
Mar 5, 2026	103.10	103.10	98.94	100.41	100.41	-4.37%	2,066
Mar 4, 2026	102.34	105.00	101.68	105.00	104.84	3.51%	508
Mar 3, 2026	100.55	101.45	99.00	101.44	101.29	0.63%	1,307
Mar 2, 2026	100.35	100.84	97.77	100.80	100.65	0.78%	4,794
Feb 27, 2026	104.35	104.35	100.00	100.02	99.87	-3.18%	3,703
Feb 26, 2026	105.77	106.36	103.25	103.31	103.15	-2.54%	95
Feb 25, 2026	104.54	106.05	104.31	106.00	105.84	-2.64%	203
Feb 24, 2026	103.38	108.87	102.85	108.87	108.70	6.08%	1,517
Feb 23, 2026	105.36	105.36	101.10	102.63	102.47	-3.71%	2,400
Feb 20, 2026	105.44	106.58	104.89	106.58	106.42	2.33%	1,030
Feb 19, 2026	109.03	109.03	104.15	104.15	103.99	-2.59%	3,280
Feb 18, 2026	108.00	109.51	106.92	106.92	106.76	3.32%	290
Feb 13, 2026	104.26	106.30	103.48	103.48	103.32	0.46%	6,274
Feb 12, 2026	103.66	105.71	103.01	103.01	102.85	1.47%	859
Feb 11, 2026	104.16	106.01	101.52	101.52	101.37	-1.82%	7,027
Feb 10, 2026	105.45	105.45	103.20	103.40	103.24	-3.78%	4,176
Feb 9, 2026	108.68	108.68	105.00	107.46	107.30	-1.12%	889
Feb 6, 2026	111.60	111.60	107.98	108.68	108.51	0.82%	2,047
Feb 5, 2026	113.49	113.49	107.80	107.80	107.64	-6.25%	1,047
Feb 4, 2026	113.00	114.99	112.26	114.99	114.82	2.59%	3,011
Feb 3, 2026	108.00	112.78	108.00	112.09	111.92	1.90%	1,948
Feb 2, 2026	113.12	113.12	109.35	110.00	109.83	-1.79%	2,630
Jan 30, 2026	112.24	112.24	109.45	112.00	111.83	0.90%	2,728
Jan 29, 2026	110.89	112.64	110.50	111.00	110.83	0.44%	1,003
Jan 28, 2026	111.55	111.87	110.51	110.51	110.34	-1.70%	163
Jan 27, 2026	109.16	113.69	107.91	112.42	112.25	8.61%	10,206
Jan 26, 2026	104.37	106.35	103.51	103.51	103.35	-1.51%	1,722
Jan 23, 2026	106.69	107.49	104.73	105.10	104.94	-1.59%	3,778
Jan 22, 2026	107.70	108.98	106.80	106.80	106.64	-2.91%	915
Jan 21, 2026	102.10	110.00	102.10	110.00	109.83	5.58%	600
Jan 20, 2026	106.05	107.99	104.19	104.19	104.03	0.18%	3,720
Jan 19, 2026	108.20	108.20	103.55	104.00	103.84	-3.88%	2,928
Jan 16, 2026	108.67	109.78	108.09	108.20	108.04	0.09%	6,210
Jan 15, 2026	109.10	109.83	108.10	108.10	107.94	-1.74%	1,413
Jan 14, 2026	111.86	112.21	109.29	110.01	109.84	0.46%	886
Jan 13, 2026	109.76	112.84	109.51	109.51	109.34	-2.22%	421
Jan 12, 2026	112.36	112.36	109.12	112.00	111.83	0.68%	272
Jan 9, 2026	113.19	113.19	109.12	111.24	111.07	-3.10%	1,932
Jan 8, 2026	110.77	114.80	110.70	114.80	114.63	3.05%	1,944