General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	71.75	72.02	71.03	71.03	71.03	-1.32%	17
Jan 29, 2026	71.44	71.98	71.44	71.98	71.98	0.06%	165
Jan 28, 2026	71.81	72.44	71.09	71.94	71.94	-0.44%	25
Jan 27, 2026	67.10	72.36	65.87	72.26	72.26	7.92%	2,224
Jan 26, 2026	67.66	67.66	66.96	66.96	66.96	-1.24%	356
Jan 23, 2026	69.34	69.34	67.80	67.80	67.80	-3.03%	80
Jan 22, 2026	69.91	69.92	69.91	69.92	69.92	4.14%	32
Jan 21, 2026	66.84	67.14	66.83	67.14	67.14	0.66%	410
Jan 20, 2026	66.96	66.96	66.70	66.70	66.70	-1.72%	11
Jan 19, 2026	68.64	68.90	67.87	67.87	67.87	-2.93%	473
Jan 16, 2026	69.56	69.92	69.34	69.92	69.92	-0.31%	54
Jan 15, 2026	69.95	70.14	69.92	70.14	70.14	-0.24%	120
Jan 14, 2026	71.55	71.55	70.31	70.31	70.31	-2.12%	37
Jan 13, 2026	70.61	71.99	70.59	71.83	71.83	2.76%	1,202
Jan 12, 2026	70.81	70.81	69.54	69.90	69.90	-1.47%	687
Jan 9, 2026	72.41	72.41	70.94	70.94	70.94	-1.69%	1,412
Jan 8, 2026	70.20	72.16	70.20	72.16	72.16	2.78%	1,095
Jan 7, 2026	70.85	70.85	69.95	70.21	70.21	-0.01%	959
Jan 6, 2026	70.68	70.68	69.61	70.22	70.22	1.84%	50
Jan 5, 2026	68.86	69.06	68.80	68.95	68.95	0.41%	240
Jan 2, 2026	69.61	69.61	68.20	68.67	68.67	-2.61%	672
Dec 30, 2025	70.33	70.51	70.33	70.51	70.51	0.03%	64
Dec 29, 2025	70.49	70.64	70.18	70.49	70.49	0.18%	203
Dec 23, 2025	70.55	70.61	70.36	70.36	70.36	-0.21%	154
Dec 22, 2025	70.36	70.80	70.29	70.51	70.51	1.05%	253
Dec 19, 2025	69.04	69.78	69.04	69.78	69.78	0.14%	28
Dec 18, 2025	68.34	69.68	68.34	69.68	69.68	1.37%	225
Dec 17, 2025	69.43	69.66	68.67	68.74	68.74	-0.98%	321
Dec 16, 2025	70.02	70.02	69.42	69.42	69.42	0.10%	131
Dec 15, 2025	69.22	69.40	69.16	69.35	69.35	0.64%	117
Dec 12, 2025	69.17	69.38	68.91	68.91	68.91	0.12%	105
Dec 11, 2025	69.00	69.00	68.59	68.83	68.83	1.59%	434
Dec 10, 2025	65.88	67.75	65.88	67.75	67.75	2.34%	245
Dec 9, 2025	65.09	66.20	65.08	66.20	66.20	1.96%	189
Dec 8, 2025	65.89	66.04	64.86	64.93	64.93	-1.71%	677
Dec 5, 2025	64.67	66.06	64.67	66.06	66.06	1.69%	61
Dec 4, 2025	64.53	64.96	64.53	64.96	64.83	1.58%	113
Dec 3, 2025	63.20	63.95	63.17	63.95	63.82	1.78%	223
Dec 2, 2025	63.22	63.41	62.58	62.83	62.71	-0.91%	309
Dec 1, 2025	63.41	63.43	62.75	63.41	63.28	-0.39%	335
Nov 28, 2025	62.85	63.66	62.85	63.66	63.53	1.30%	104
Nov 27, 2025	62.48	63.16	62.48	62.84	62.72	-0.30%	41
Nov 26, 2025	62.82	63.09	62.54	63.03	62.91	0.16%	1,165
Nov 25, 2025	61.83	62.93	61.48	62.93	62.81	2.14%	238
Nov 24, 2025	61.13	61.74	60.93	61.61	61.49	1.38%	76
Nov 21, 2025	60.65	60.77	60.65	60.77	60.65	1.89%	54
Nov 20, 2025	60.05	60.29	59.64	59.64	59.52	-0.73%	713
Nov 19, 2025	59.06	60.18	59.06	60.08	59.96	2.47%	552
Nov 18, 2025	58.11	58.63	58.11	58.63	58.51	-3.73%	195
Nov 17, 2025	61.09	61.09	60.90	60.90	60.78	-0.81%	148