General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	73.09	73.93	72.91	72.95	72.80	-0.78%	9,826,854
Nov 28, 2025	72.94	73.86	72.91	73.52	73.37	0.98%	3,754,998
Nov 26, 2025	72.44	73.45	72.22	72.81	72.66	0.04%	7,704,267
Nov 25, 2025	71.15	73.11	71.15	72.78	72.64	2.51%	12,089,671
Nov 24, 2025	70.48	71.22	70.25	71.00	70.86	0.95%	13,768,142
Nov 21, 2025	68.29	70.53	68.19	70.33	70.19	3.37%	10,852,439
Nov 20, 2025	68.94	69.89	67.78	68.04	67.90	-0.67%	9,385,199
Nov 19, 2025	68.00	69.66	67.61	68.50	68.36	0.84%	10,557,126
Nov 18, 2025	67.83	68.42	67.06	67.93	67.79	0.03%	6,092,657
Nov 17, 2025	70.31	70.46	67.49	67.91	67.77	-3.70%	8,032,061
Nov 14, 2025	71.36	71.77	70.44	70.52	70.38	-1.91%	7,100,875
Nov 13, 2025	72.16	72.87	71.48	71.89	71.75	0.07%	9,004,261
Nov 12, 2025	71.17	72.39	70.99	71.84	71.70	0.87%	9,167,247
Nov 11, 2025	71.12	71.64	70.99	71.22	71.08	0.24%	6,164,003
Nov 10, 2025	71.00	71.34	69.87	71.05	70.91	0.42%	8,592,733