General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	80.21	82.17	79.60	79.93	79.93	0.14%	6,829,984
Feb 11, 2026	80.49	82.00	79.08	79.82	79.82	-0.56%	9,639,666
Feb 10, 2026	81.05	81.50	79.45	80.27	80.27	-0.51%	7,364,626
Feb 9, 2026	82.27	82.40	80.58	80.68	80.68	-4.23%	9,673,713
Feb 6, 2026	83.54	84.70	82.64	84.24	84.24	1.13%	8,042,970
Feb 5, 2026	85.15	85.71	83.27	83.30	83.30	-3.47%	9,065,093
Feb 4, 2026	86.16	87.62	85.32	86.29	86.29	0.68%	8,684,657
Feb 3, 2026	85.47	86.63	84.88	85.71	85.71	1.71%	6,894,914
Feb 2, 2026	84.25	84.53	83.10	84.27	84.27	0.32%	6,939,024
Jan 30, 2026	86.01	86.43	83.41	84.00	84.00	-2.62%	7,744,672
Jan 29, 2026	86.19	86.62	85.14	86.26	86.26	1.60%	9,685,155
Jan 28, 2026	86.07	86.07	84.43	84.90	84.90	-1.71%	10,031,938
Jan 27, 2026	83.63	87.31	82.41	86.38	86.38	8.75%	23,586,540
Jan 26, 2026	79.25	80.62	79.17	79.43	79.43	-0.31%	10,887,527
Jan 23, 2026	80.67	80.75	79.23	79.68	79.68	-1.80%	6,846,929
Jan 22, 2026	81.21	82.28	80.76	81.14	81.14	0.26%	6,785,105
Jan 21, 2026	79.26	81.26	79.03	80.93	80.93	4.01%	8,206,626
Jan 20, 2026	79.75	79.99	77.35	77.81	77.81	-3.72%	11,981,834
Jan 16, 2026	81.00	81.64	80.23	80.82	80.82	-0.11%	9,805,387
Jan 15, 2026	81.87	82.16	80.62	80.91	80.91	-0.39%	6,353,581
Jan 14, 2026	83.00	83.69	80.95	81.23	81.23	-2.41%	7,512,225
Jan 13, 2026	82.97	83.86	82.62	83.24	83.24	0.41%	5,834,371
Jan 12, 2026	82.20	82.90	81.06	82.90	82.90	0.04%	7,245,058
Jan 9, 2026	83.51	84.41	81.00	82.87	82.87	-2.65%	12,140,600
Jan 8, 2026	82.80	85.18	82.43	85.13	85.13	3.93%	11,489,601
Jan 7, 2026	82.10	82.70	81.59	81.91	81.91	-0.33%	6,212,151
Jan 6, 2026	82.70	82.80	81.18	82.18	82.18	-1.17%	7,970,247
Jan 5, 2026	80.54	83.38	79.97	83.15	83.15	2.68%	10,458,597
Jan 2, 2026	81.41	81.49	79.56	80.98	80.98	-0.42%	7,464,946
Dec 31, 2025	82.25	82.27	81.25	81.32	81.32	-1.23%	4,368,262
Dec 30, 2025	83.17	83.21	82.18	82.33	82.33	-0.72%	3,191,456
Dec 29, 2025	83.07	83.36	82.50	82.93	82.93	-0.16%	4,691,808
Dec 26, 2025	82.80	83.08	82.56	83.06	83.06	0.22%	3,406,457
Dec 24, 2025	82.75	83.15	82.60	82.88	82.88	0.16%	2,222,677
Dec 23, 2025	82.73	83.43	82.66	82.75	82.75	-0.34%	4,781,113
Dec 22, 2025	82.60	83.68	82.58	83.03	83.03	0.83%	8,953,711
Dec 19, 2025	81.09	82.69	81.09	82.35	82.35	1.45%	22,975,471
Dec 18, 2025	80.50	81.98	80.39	81.17	81.17	0.82%	9,086,198
Dec 17, 2025	81.18	81.49	80.39	80.51	80.51	-1.53%	8,677,290
Dec 16, 2025	82.07	83.04	81.18	81.76	81.76	-0.27%	10,492,204
Dec 15, 2025	80.65	82.02	80.58	81.98	81.98	1.35%	13,722,306
Dec 12, 2025	80.86	81.55	80.64	80.89	80.89	0.05%	9,384,625
Dec 11, 2025	80.33	81.22	80.30	80.85	80.85	0.06%	9,674,740
Dec 10, 2025	77.16	80.95	77.10	80.80	80.80	4.72%	13,456,420
Dec 9, 2025	76.08	77.35	75.89	77.16	77.16	1.92%	7,922,517
Dec 8, 2025	76.32	76.67	75.20	75.71	75.71	-0.45%	10,006,197
Dec 5, 2025	75.08	77.00	75.00	76.05	76.05	1.01%	8,781,668
Dec 4, 2025	75.00	76.23	74.90	75.29	75.14	0.80%	12,425,396
Dec 3, 2025	73.61	74.92	73.61	74.69	74.54	1.40%	8,392,357
Dec 2, 2025	73.15	73.84	72.09	73.66	73.51	0.97%	8,973,673