General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 7, 2025	68.95	70.76	68.58	70.75	70.61	2.77%	8,408,534
Nov 6, 2025	68.69	69.40	68.21	68.84	68.70	0.10%	6,086,742
Nov 5, 2025	67.04	69.26	67.04	68.77	68.63	2.84%	7,807,039
Nov 4, 2025	68.00	68.13	66.75	66.87	66.74	-1.98%	8,478,213
Nov 3, 2025	68.89	68.93	67.78	68.22	68.08	-1.26%	10,252,283
Oct 31, 2025	68.78	69.32	68.63	69.09	68.95	0.61%	6,993,609
Oct 30, 2025	68.66	69.78	68.39	68.67	68.53	-0.67%	7,559,509
Oct 29, 2025	69.61	70.24	68.59	69.13	68.99	-1.06%	10,575,886
Oct 28, 2025	69.46	70.19	68.66	69.87	69.73	0.71%	13,072,231
Oct 27, 2025	69.57	69.63	68.79	69.38	69.24	-0.40%	9,724,755
Oct 24, 2025	67.46	69.70	67.29	69.66	69.52	4.20%	12,570,973
Oct 23, 2025	67.97	68.48	66.57	66.85	66.72	-0.68%	12,647,198
Oct 22, 2025	67.05	67.59	65.89	67.31	67.18	1.04%	18,831,871