General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	104.35	104.35	100.00	100.02	100.02	-3.18%	3,703
Feb 26, 2026	105.77	106.36	103.25	103.31	103.31	-2.54%	95
Feb 25, 2026	104.54	106.05	104.31	106.00	106.00	-2.64%	203
Feb 24, 2026	103.38	108.87	102.85	108.87	108.87	6.08%	1,517
Feb 23, 2026	105.36	105.36	101.10	102.63	102.63	-3.71%	2,400
Feb 20, 2026	105.44	106.58	104.89	106.58	106.58	2.33%	1,030
Feb 19, 2026	109.03	109.03	104.15	104.15	104.15	-2.59%	3,280
Feb 18, 2026	108.00	109.51	106.92	106.92	106.92	3.32%	290
Feb 13, 2026	104.26	106.30	103.48	103.48	103.48	0.46%	6,274
Feb 12, 2026	103.66	105.71	103.01	103.01	103.01	1.47%	859
Feb 11, 2026	104.16	106.01	101.52	101.52	101.52	-1.82%	7,027
Feb 10, 2026	105.45	105.45	103.20	103.40	103.40	-3.78%	4,176
Feb 9, 2026	108.68	108.68	105.00	107.46	107.46	-1.12%	889
Feb 6, 2026	111.60	111.60	107.98	108.68	108.68	0.82%	2,047
Feb 5, 2026	113.49	113.49	107.80	107.80	107.80	-6.25%	1,047
Feb 4, 2026	113.00	114.99	112.26	114.99	114.99	2.59%	3,011
Feb 3, 2026	108.00	112.78	108.00	112.09	112.09	1.90%	1,948
Feb 2, 2026	113.12	113.12	109.35	110.00	110.00	-1.79%	2,630
Jan 30, 2026	112.24	112.24	109.45	112.00	112.00	0.90%	2,728
Jan 29, 2026	110.89	112.64	110.50	111.00	111.00	0.44%	1,003
Jan 28, 2026	111.55	111.87	110.51	110.51	110.51	-1.70%	163
Jan 27, 2026	109.16	113.69	107.91	112.42	112.42	8.61%	10,206
Jan 26, 2026	104.37	106.35	103.51	103.51	103.51	-1.51%	1,722
Jan 23, 2026	106.69	107.49	104.73	105.10	105.10	-1.59%	3,778
Jan 22, 2026	107.70	108.98	106.80	106.80	106.80	-2.91%	915
Jan 21, 2026	102.10	110.00	102.10	110.00	110.00	5.58%	600
Jan 20, 2026	106.05	107.99	104.19	104.19	104.19	0.18%	3,720
Jan 19, 2026	108.20	108.20	103.55	104.00	104.00	-3.88%	2,928
Jan 16, 2026	108.67	109.78	108.09	108.20	108.20	0.09%	6,210
Jan 15, 2026	109.10	109.83	108.10	108.10	108.10	-1.74%	1,413
Jan 14, 2026	111.86	112.21	109.29	110.01	110.01	0.46%	886
Jan 13, 2026	109.76	112.84	109.51	109.51	109.51	-2.22%	421
Jan 12, 2026	112.36	112.36	109.12	112.00	112.00	0.68%	272
Jan 9, 2026	113.19	113.19	109.12	111.24	111.24	-3.10%	1,932
Jan 8, 2026	110.77	114.80	110.70	114.80	114.80	3.05%	1,944
Jan 7, 2026	113.66	113.66	110.00	111.40	111.40	-1.99%	1,660
Jan 6, 2026	111.63	113.66	109.00	113.66	113.66	1.39%	3,120
Jan 5, 2026	110.79	112.51	108.88	112.10	112.10	1.18%	2,540
Jan 2, 2026	110.99	111.01	108.02	110.79	110.79	-1.89%	2,649
Dec 30, 2025	114.37	114.37	112.91	112.92	112.92	-2.48%	711
Dec 29, 2025	115.53	116.12	114.85	115.79	115.79	1.86%	1,995
Dec 26, 2025	112.27	115.38	112.27	113.68	113.68	-0.78%	3,480
Dec 23, 2025	116.38	116.38	114.45	114.57	114.57	-1.56%	623
Dec 22, 2025	110.91	116.72	110.91	116.38	116.38	2.83%	2,629
Dec 19, 2025	112.79	114.39	111.99	113.18	113.18	0.72%	1,938
Dec 18, 2025	112.23	112.91	111.33	112.37	112.37	1.32%	1,063
Dec 17, 2025	111.33	111.79	110.91	110.91	110.91	-0.22%	433
Dec 16, 2025	111.42	113.07	111.00	111.16	111.16	-0.22%	1,860
Dec 15, 2025	112.50	112.50	109.00	111.40	111.40	-0.98%	630
Dec 12, 2025	108.90	112.50	108.46	112.50	112.50	2.64%	1,602