General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	69.34	69.34	69.33	69.33	69.33	-2.32%	100
Feb 19, 2026	70.98	70.98	70.98	70.98	70.98	0.21%	-
Feb 18, 2026	68.80	70.83	68.80	70.83	70.83	3.45%	64
Feb 17, 2026	67.99	68.47	67.99	68.47	68.47	0.06%	41
Feb 16, 2026	68.43	68.43	68.43	68.43	68.43	1.56%	-
Feb 13, 2026	67.23	67.42	67.23	67.38	67.38	0.12%	270
Feb 12, 2026	67.26	67.30	67.26	67.30	67.30	-0.13%	750
Feb 11, 2026	67.39	67.39	67.39	67.39	67.39	0.52%	-
Feb 10, 2026	67.58	67.58	67.04	67.04	67.04	-5.58%	70
Feb 9, 2026	71.00	71.00	71.00	71.00	71.00	0.55%	-
Feb 6, 2026	70.60	70.61	70.60	70.61	70.61	-3.22%	70
Feb 5, 2026	72.92	72.96	72.92	72.96	72.96	-1.27%	225
Feb 4, 2026	72.47	73.90	72.47	73.90	73.90	3.59%	145
Feb 3, 2026	71.34	71.34	71.34	71.34	71.34	0.86%	-
Feb 2, 2026	69.88	70.73	69.88	70.73	70.73	-1.30%	115
Jan 30, 2026	71.74	71.74	71.66	71.66	71.66	1.04%	150
Jan 29, 2026	70.92	70.92	70.92	70.92	70.92	-1.76%	-
Jan 28, 2026	72.11	72.19	72.11	72.19	72.19	0.35%	100
Jan 27, 2026	66.79	72.06	66.79	71.94	71.94	7.41%	500
Jan 26, 2026	66.98	66.98	66.98	66.98	66.98	-2.77%	-
Jan 23, 2026	69.07	69.07	68.85	68.89	68.89	-0.85%	51
Jan 22, 2026	69.20	69.48	69.20	69.48	69.48	4.67%	60
Jan 21, 2026	66.38	66.38	66.38	66.38	66.38	-2.53%	-
Jan 20, 2026	68.23	68.23	68.10	68.10	68.10	-0.07%	110
Jan 19, 2026	68.78	68.78	68.15	68.15	68.15	-2.25%	46
Jan 16, 2026	69.72	69.72	69.72	69.72	69.72	-0.03%	-
Jan 15, 2026	69.71	69.74	69.71	69.74	69.74	-0.51%	172
Jan 14, 2026	71.19	71.19	70.10	70.10	70.10	-0.78%	500
Jan 13, 2026	70.85	70.85	70.65	70.65	70.65	1.09%	100
Jan 12, 2026	70.45	70.45	69.89	69.89	69.89	-3.80%	772
Jan 9, 2026	72.20	72.65	72.20	72.65	72.65	0.94%	115
Jan 8, 2026	69.81	71.97	69.81	71.97	71.97	2.58%	90
Jan 7, 2026	70.10	70.40	70.10	70.16	70.16	-0.62%	510
Jan 6, 2026	70.77	70.85	70.60	70.60	70.60	0.86%	400
Jan 5, 2026	68.99	70.00	68.71	70.00	70.00	2.88%	1,333
Jan 2, 2026	69.34	69.51	68.04	68.04	68.04	-3.16%	250
Dec 30, 2025	70.26	70.26	70.26	70.26	70.26	-0.20%	-
Dec 29, 2025	70.40	70.40	70.40	70.40	70.40	-0.23%	-
Dec 23, 2025	70.56	70.56	70.56	70.56	70.56	0.07%	-
Dec 22, 2025	70.27	70.51	70.27	70.51	70.51	1.29%	200
Dec 19, 2025	69.06	69.61	69.06	69.61	69.61	1.86%	300
Dec 18, 2025	68.32	68.34	68.32	68.34	68.34	-1.70%	40
Dec 17, 2025	69.52	69.52	69.52	69.52	69.52	-0.29%	-
Dec 16, 2025	69.56	69.72	69.56	69.72	69.72	0.17%	60
Dec 15, 2025	68.90	69.60	68.90	69.60	69.60	0.40%	538
Dec 12, 2025	68.87	69.32	68.82	69.32	69.32	0.61%	466
Dec 11, 2025	68.73	68.90	68.73	68.90	68.90	1.32%	100
Dec 10, 2025	66.12	68.00	66.12	68.00	68.00	4.63%	143
Dec 9, 2025	64.99	64.99	64.99	64.99	64.99	-0.47%	-
Dec 8, 2025	65.56	65.56	65.30	65.30	65.30	-0.06%	47