General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	72.74	72.74	72.74	72.74	-	-0.26%	-
Feb 3, 2026	71.28	72.97	71.28	72.93	72.93	3.26%	334
Feb 2, 2026	70.30	71.22	70.30	70.63	70.63	-0.52%	200
Jan 30, 2026	71.63	72.00	71.00	71.00	71.00	-1.42%	-
Jan 29, 2026	71.14	72.09	71.14	72.02	72.02	0.19%	426
Jan 28, 2026	72.45	72.45	71.79	71.88	71.88	-0.81%	147
Jan 27, 2026	66.80	72.50	65.95	72.47	72.47	8.33%	2,698
Jan 26, 2026	67.25	67.88	66.90	66.90	66.90	-1.23%	309
Jan 23, 2026	69.16	69.16	67.73	67.73	67.73	-3.02%	-
Jan 22, 2026	69.33	69.84	69.30	69.84	69.84	1.73%	-
Jan 21, 2026	66.59	68.65	66.59	68.65	68.65	2.74%	242
Jan 20, 2026	68.09	68.19	66.82	66.82	66.82	-1.84%	-
Jan 19, 2026	68.94	69.13	68.07	68.07	68.07	-2.66%	23
Jan 16, 2026	69.80	69.93	69.63	69.93	69.93	-0.48%	-
Jan 15, 2026	69.79	70.50	69.79	70.27	70.27	-0.13%	284
Jan 14, 2026	71.47	71.81	70.36	70.36	70.36	-2.21%	-
Jan 13, 2026	70.91	71.95	70.72	71.95	71.95	2.82%	-
Jan 12, 2026	70.62	70.62	69.98	69.98	69.98	-1.55%	-
Jan 9, 2026	72.50	72.65	70.51	71.08	71.08	-1.47%	1,110
Jan 8, 2026	69.83	72.14	69.83	72.14	72.14	2.68%	426
Jan 7, 2026	70.40	70.40	70.18	70.26	70.26	0.46%	-
Jan 6, 2026	70.86	70.86	69.94	69.94	69.94	1.44%	-
Jan 5, 2026	69.26	69.26	68.72	68.95	68.95	0.47%	-
Jan 2, 2026	69.32	69.68	68.52	68.63	68.63	-2.67%	47
Dec 30, 2025	70.41	70.51	70.39	70.51	70.51	-0.03%	-
Dec 29, 2025	70.54	70.64	70.47	70.53	70.53	0.34%	-
Dec 23, 2025	70.52	70.52	70.29	70.29	70.29	-0.31%	-
Dec 22, 2025	70.45	70.51	70.27	70.51	70.51	1.09%	192
Dec 19, 2025	69.30	69.75	69.26	69.75	69.75	0.17%	-
Dec 18, 2025	68.60	69.72	68.45	69.63	69.63	1.24%	5
Dec 17, 2025	69.48	69.65	68.78	68.78	68.78	-0.95%	-
Dec 16, 2025	69.66	69.79	69.44	69.44	69.44	0.10%	192
Dec 15, 2025	69.14	69.45	69.01	69.37	69.37	0.20%	635
Dec 12, 2025	69.04	69.57	68.93	69.23	69.23	0.52%	385
Dec 11, 2025	68.81	68.88	68.73	68.87	68.87	1.73%	-
Dec 10, 2025	66.29	67.70	66.29	67.70	67.70	2.30%	192
Dec 9, 2025	65.16	66.18	64.93	66.18	66.18	1.91%	192
Dec 8, 2025	65.80	66.45	64.94	64.94	64.94	-1.70%	384
Dec 5, 2025	64.48	66.06	64.48	66.06	66.06	3.20%	282
Dec 3, 2025	63.36	64.01	63.24	64.01	63.88	2.47%	-
Dec 2, 2025	62.81	62.98	62.46	62.47	62.34	-1.50%	192
Dec 1, 2025	63.02	63.42	63.02	63.42	63.29	-0.33%	1
Nov 28, 2025	62.85	63.65	62.85	63.63	63.50	1.32%	1
Nov 27, 2025	62.84	63.00	62.80	62.80	62.67	-0.36%	2
Nov 26, 2025	63.00	63.12	62.83	63.03	62.90	0.30%	1
Nov 25, 2025	61.68	62.84	61.47	62.84	62.71	1.98%	387
Nov 24, 2025	61.18	61.62	61.00	61.62	61.50	1.37%	392
Nov 21, 2025	59.10	60.79	59.10	60.79	60.67	1.89%	-
Nov 20, 2025	59.98	60.10	59.66	59.66	59.54	-0.68%	-
Nov 19, 2025	58.65	60.07	58.65	60.07	59.95	2.39%	86