General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	86.22	87.00	83.57	83.85	83.85	-2.95%	3,271
Jan 29, 2026	85.18	86.59	84.24	86.40	86.40	1.61%	3,991
Jan 28, 2026	86.28	87.30	84.43	85.03	85.03	-1.81%	12,857
Jan 27, 2026	78.80	87.16	76.79	86.59	86.59	8.84%	29,459
Jan 26, 2026	79.70	80.51	79.00	79.56	79.56	0.10%	2,263
Jan 23, 2026	81.25	81.25	79.31	79.48	79.48	-2.75%	3,241
Jan 22, 2026	81.08	82.28	80.70	81.72	81.72	1.88%	5,721
Jan 21, 2026	77.92	80.68	77.27	80.22	80.22	3.25%	3,293
Jan 20, 2026	80.39	80.39	77.62	77.69	77.69	-3.86%	12,974
Jan 19, 2026	80.81	80.81	80.81	80.81	80.81	-0.36%	2
Jan 16, 2026	80.97	81.58	80.25	81.10	81.10	-0.03%	11,481
Jan 15, 2026	80.94	82.04	80.86	81.13	81.12	-0.16%	2,544
Jan 14, 2026	83.25	83.43	80.95	81.26	81.26	-2.63%	4,399
Jan 13, 2026	82.51	83.77	82.51	83.45	83.45	1.47%	3,042
Jan 12, 2026	82.87	83.40	81.10	82.24	82.24	0.06%	4,839
Jan 9, 2026	84.40	84.68	81.20	82.20	82.20	-3.07%	8,863
Jan 8, 2026	81.58	85.15	81.54	84.80	84.80	3.54%	12,302
Jan 7, 2026	82.05	82.58	81.53	81.90	81.90	-0.65%	1,431
Jan 6, 2026	83.28	84.18	81.29	82.43	82.43	-0.65%	4,444
Jan 5, 2026	80.66	83.15	79.66	82.97	82.97	2.80%	5,210
Jan 2, 2026	81.46	81.87	79.61	80.71	80.71	-1.27%	13,846
Dec 31, 2025	82.07	82.97	81.35	81.75	81.75	-0.78%	2,167
Dec 30, 2025	82.84	83.14	82.39	82.39	82.39	-0.59%	1,460
Dec 29, 2025	83.73	84.00	81.50	82.88	82.88	0.03%	2,883
Dec 24, 2025	82.90	83.29	82.03	82.85	82.85	0.07%	332
Dec 23, 2025	83.09	83.88	82.72	82.80	82.80	-0.58%	2,077
Dec 22, 2025	83.00	83.68	82.40	83.28	83.28	0.99%	12,959
Dec 19, 2025	81.21	82.55	81.09	82.46	82.46	1.75%	4,473
Dec 18, 2025	80.27	81.96	80.27	81.05	81.05	0.54%	8,849
Dec 17, 2025	81.49	81.70	80.42	80.62	80.62	-1.06%	5,094
Dec 16, 2025	81.77	82.91	81.36	81.48	81.48	-0.16%	4,815
Dec 15, 2025	80.90	81.73	80.65	81.62	81.62	0.70%	20,035
Dec 12, 2025	81.08	81.44	80.35	81.05	81.05	0.28%	47,362
Dec 11, 2025	80.63	81.18	80.19	80.82	80.82	2.04%	6,322
Dec 10, 2025	76.92	79.23	75.96	79.20	79.20	3.08%	10,024
Dec 9, 2025	75.72	77.21	75.17	76.83	76.83	1.33%	3,047
Dec 8, 2025	76.87	77.66	75.21	75.82	75.82	-0.69%	26,341
Dec 5, 2025	75.25	76.97	74.76	76.35	76.35	0.73%	7,403
Dec 4, 2025	74.71	76.16	74.69	75.79	75.64	1.46%	9,378
Dec 3, 2025	73.62	74.87	73.49	74.70	74.55	1.58%	19,000
Dec 2, 2025	73.02	73.54	72.11	73.54	73.39	0.06%	3,044
Dec 1, 2025	73.04	73.90	73.04	73.49	73.35	0.03%	6,177
Nov 28, 2025	72.69	73.83	72.52	73.47	73.32	0.92%	4,588
Nov 27, 2025	72.80	72.80	72.80	72.80	72.66	-0.42%	25
Nov 26, 2025	72.95	73.41	71.96	73.11	72.96	0.16%	3,599
Nov 25, 2025	71.11	73.04	70.56	72.99	72.85	2.74%	6,749
Nov 24, 2025	70.67	71.40	70.16	71.05	70.90	1.18%	3,923
Nov 21, 2025	68.08	70.39	67.75	70.22	70.08	2.78%	8,405
Nov 20, 2025	68.78	69.75	68.22	68.32	68.19	-0.70%	2,250
Nov 19, 2025	67.92	69.57	67.82	68.80	68.67	0.73%	2,413