General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	77.90	78.29	77.47	77.79	-	1.59%	2,051,342
Mar 24, 2026	74.98	76.87	74.77	76.57	76.57	1.12%	7,111,568
Mar 23, 2026	74.75	76.85	74.60	75.72	75.72	4.00%	7,562,040
Mar 20, 2026	73.52	73.90	72.10	72.81	72.81	-1.33%	16,226,424
Mar 19, 2026	72.50	74.40	72.50	73.79	73.79	0.35%	9,432,258
Mar 18, 2026	73.53	74.81	73.42	73.53	73.53	-0.69%	5,884,648
Mar 17, 2026	73.59	74.57	73.55	74.04	74.04	1.49%	4,602,490
Mar 16, 2026	73.32	73.85	72.43	72.95	72.95	0.77%	7,468,444
Mar 13, 2026	73.59	73.94	72.09	72.39	72.39	-1.44%	7,204,971
Mar 12, 2026	73.24	74.02	73.10	73.45	73.45	-1.79%	7,339,177
Mar 11, 2026	75.46	76.58	74.37	74.79	74.79	-0.19%	5,314,137
Mar 10, 2026	74.84	77.20	74.84	74.93	74.93	0.32%	8,706,283
Mar 9, 2026	73.40	74.70	71.92	74.69	74.69	-0.69%	7,530,012
Mar 6, 2026	74.74	75.22	73.35	75.21	75.21	-1.30%	8,187,180
Mar 5, 2026	78.00	78.17	75.07	76.20	76.02	-3.05%	8,639,375
Mar 4, 2026	78.22	79.34	78.04	78.60	78.41	1.72%	8,510,629
Mar 3, 2026	75.42	77.44	74.19	77.27	77.09	-0.63%	9,271,765
Mar 2, 2026	77.36	77.76	75.04	77.76	77.58	-1.21%	8,948,936
Feb 27, 2026	79.99	80.08	77.83	78.71	78.52	-2.57%	13,351,410
Feb 26, 2026	82.40	82.92	80.01	80.79	80.60	-1.99%	6,403,670
Feb 25, 2026	81.44	83.06	81.37	82.43	82.24	1.40%	9,309,327
Feb 24, 2026	80.01	82.59	79.75	81.29	81.10	2.05%	5,814,540
Feb 23, 2026	81.07	81.53	78.44	79.66	79.47	-2.27%	7,490,549
Feb 20, 2026	81.20	82.03	80.60	81.51	81.32	0.05%	8,602,322
Feb 19, 2026	83.25	83.50	81.02	81.47	81.28	-2.63%	6,062,590
Feb 18, 2026	81.95	83.93	81.70	83.67	83.47	3.02%	8,426,881
Feb 17, 2026	80.94	81.38	79.60	81.22	81.03	0.17%	7,953,325
Feb 13, 2026	80.49	81.51	80.05	81.08	80.89	1.44%	6,314,296
Feb 12, 2026	80.21	82.17	79.60	79.93	79.74	0.14%	6,863,418
Feb 11, 2026	80.49	82.00	79.08	79.82	79.63	-0.56%	9,654,393
Feb 10, 2026	81.05	81.50	79.45	80.27	80.08	-0.51%	7,425,800
Feb 9, 2026	82.27	82.40	80.58	80.68	80.49	-4.23%	9,766,829
Feb 6, 2026	83.54	84.70	82.64	84.24	84.04	1.13%	8,052,663
Feb 5, 2026	85.15	85.71	83.27	83.30	83.10	-3.47%	9,142,737
Feb 4, 2026	86.16	87.62	85.32	86.29	86.09	0.68%	8,838,891
Feb 3, 2026	85.47	86.63	84.88	85.71	85.51	1.71%	6,903,009
Feb 2, 2026	84.25	84.53	83.10	84.27	84.07	0.32%	6,948,391
Jan 30, 2026	86.01	86.43	83.41	84.00	83.80	-2.62%	7,767,165
Jan 29, 2026	86.19	86.62	85.14	86.26	86.06	1.60%	9,696,216
Jan 28, 2026	86.07	86.07	84.43	84.90	84.70	-1.71%	10,072,746
Jan 27, 2026	83.63	87.31	82.41	86.38	86.18	8.75%	23,631,954
Jan 26, 2026	79.25	80.62	79.17	79.43	79.24	-0.31%	10,939,165
Jan 23, 2026	80.67	80.75	79.23	79.68	79.49	-1.80%	6,865,566
Jan 22, 2026	81.21	82.28	80.76	81.14	80.95	0.26%	6,789,311
Jan 21, 2026	79.26	81.26	79.03	80.93	80.74	4.01%	8,215,394
Jan 20, 2026	79.75	79.99	77.35	77.81	77.63	-3.72%	12,071,686
Jan 16, 2026	81.00	81.64	80.23	80.82	80.63	-0.11%	9,838,714
Jan 15, 2026	81.87	82.16	80.62	80.91	80.72	-0.39%	6,416,751
Jan 14, 2026	83.00	83.69	80.95	81.23	81.04	-2.41%	7,550,036
Jan 13, 2026	82.97	83.86	82.62	83.24	83.04	0.41%	6,022,818