General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	64.39	66.01	64.39	65.34	65.34	0.52%	498
Dec 4, 2025	64.04	65.00	64.04	65.00	64.87	2.83%	180
Dec 3, 2025	63.18	63.21	63.18	63.21	63.08	0.24%	33
Dec 2, 2025	62.76	63.15	62.76	63.06	62.94	0.53%	373
Dec 1, 2025	62.73	62.73	62.73	62.73	62.61	-1.38%	-
Nov 28, 2025	62.80	63.61	62.80	63.61	63.48	1.42%	4,615
Nov 27, 2025	62.69	62.72	62.69	62.72	62.60	-0.16%	112
Nov 26, 2025	62.82	62.82	62.82	62.82	62.70	-0.35%	-
Nov 25, 2025	61.58	63.04	61.58	63.04	62.92	2.39%	250
Nov 24, 2025	61.19	61.57	61.19	61.57	61.45	4.50%	67
Nov 21, 2025	58.92	58.92	58.92	58.92	58.80	-1.83%	-
Nov 20, 2025	59.78	60.02	59.78	60.02	59.90	2.58%	250
Nov 19, 2025	58.51	58.51	58.51	58.51	58.39	0.57%	-
Nov 18, 2025	58.18	58.18	58.18	58.18	58.06	-4.21%	-
Nov 17, 2025	60.74	60.74	60.74	60.74	60.62	-1.32%	-
Nov 14, 2025	61.61	61.61	61.55	61.55	61.43	-0.36%	12
Nov 13, 2025	62.02	62.02	61.77	61.77	61.65	-1.01%	200
Nov 12, 2025	61.50	62.40	61.50	62.40	62.28	1.51%	592
Nov 11, 2025	61.50	61.56	61.47	61.47	61.35	-0.02%	550
Nov 10, 2025	61.61	61.61	61.32	61.48	61.36	0.65%	875
Nov 7, 2025	59.68	61.08	59.62	61.08	60.96	2.38%	270
Nov 6, 2025	59.66	59.66	59.66	59.66	59.54	0.27%	-
Nov 5, 2025	58.07	59.50	58.07	59.50	59.38	0.88%	225
Nov 4, 2025	58.53	58.98	58.47	58.98	58.86	-0.61%	347
Nov 3, 2025	59.85	59.91	59.34	59.34	59.22	-0.60%	28
Oct 31, 2025	59.70	59.70	59.70	59.70	59.58	-0.76%	-
Oct 30, 2025	59.50	60.16	59.50	60.16	60.04	0.70%	7
Oct 29, 2025	59.87	59.87	59.68	59.74	59.62	0.39%	276
Oct 28, 2025	59.39	59.51	59.39	59.51	59.39	-0.02%	40
Oct 27, 2025	60.08	60.08	59.52	59.52	59.40	0.61%	109