General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	82.65	82.96	82.21	82.37	82.37	-0.44%	5,586,969
Oct 9, 2026	82.41	82.88	81.71	82.73	82.73	0.58%	6,588,426
Oct 8, 2026	80.30	82.48	80.11	82.25	82.25	1.56%	4,792,299
Oct 7, 2026	81.46	81.72	80.63	80.99	80.99	-1.24%	6,241,604
Oct 6, 2026	81.43	82.15	80.69	82.01	82.01	2.22%	5,178,614
Oct 5, 2026	78.99	80.96	78.66	80.23	80.23	2.50%	6,248,711
Oct 2, 2026	79.89	79.89	77.97	78.27	78.27	-1.31%	9,054,777
Oct 1, 2026	76.50	79.36	76.44	79.31	79.31	3.00%	8,189,104
Sep 30, 2026	80.66	80.77	76.91	77.00	77.00	-4.31%	9,756,594
Sep 29, 2026	80.77	81.10	79.58	80.47	80.47	-0.21%	6,043,821
Sep 28, 2026	81.90	82.69	80.43	80.64	80.64	-2.41%	8,044,770
Sep 25, 2026	80.94	83.50	80.88	82.63	82.63	2.56%	6,555,307
Sep 24, 2026	83.36	83.70	80.04	80.57	80.57	-3.82%	7,876,444
Sep 23, 2026	83.05	84.57	82.76	83.77	83.77	0.38%	4,706,958
Sep 22, 2026	84.85	85.20	82.95	83.45	83.45	-0.60%	5,964,697
Sep 21, 2026	82.38	84.88	82.20	83.95	83.95	2.13%	7,778,869
Sep 18, 2026	86.16	86.49	81.40	82.20	82.20	-5.10%	20,407,357
Sep 17, 2026	86.19	87.86	86.15	86.62	86.62	2.76%	8,010,306
Sep 16, 2026	85.05	85.35	83.47	84.29	84.29	-1.27%	6,259,359
Sep 15, 2026	87.05	87.65	84.90	85.37	85.37	-2.05%	6,190,272
Sep 14, 2026	85.84	87.39	85.48	87.16	87.16	1.80%	5,425,953
Sep 11, 2026	87.25	87.77	85.31	85.62	85.62	-0.58%	7,366,020
Sep 10, 2026	83.80	86.18	82.86	86.12	86.12	2.82%	6,077,707
Sep 9, 2026	85.22	86.30	83.76	83.76	83.76	-2.37%	7,587,504
Sep 8, 2026	87.38	87.85	85.31	85.79	85.79	-2.24%	6,228,064
Sep 4, 2026	86.41	87.76	85.69	87.76	87.76	0.83%	5,333,788
Sep 3, 2026	85.73	87.38	85.12	87.22	87.04	2.77%	5,156,049
Sep 2, 2026	85.64	86.64	83.95	84.87	84.69	-0.89%	5,887,896
Sep 1, 2026	86.32	87.19	85.22	85.63	85.45	-0.80%	5,360,435
Aug 31, 2026	86.28	87.19	86.01	86.32	86.14	0.06%	8,260,227
Aug 28, 2026	87.63	88.27	85.64	86.27	86.09	0.10%	7,348,559
Aug 27, 2026	85.88	87.09	85.88	86.18	86.00	-0.17%	7,593,936
Aug 26, 2026	85.98	86.56	84.92	86.33	86.15	0.61%	5,398,295
Aug 25, 2026	87.01	87.10	85.64	85.81	85.63	-1.35%	4,853,477
Aug 24, 2026	87.94	88.27	85.71	86.98	86.80	-1.08%	4,747,451
Aug 21, 2026	85.79	88.36	85.79	87.93	87.75	2.07%	5,274,053
Aug 20, 2026	84.20	86.44	83.73	86.15	85.97	1.40%	4,918,521
Aug 19, 2026	84.48	86.10	84.12	84.96	84.78	1.49%	4,730,330
Aug 18, 2026	84.86	84.86	83.59	83.71	83.54	-0.78%	3,725,280
Aug 17, 2026	86.25	86.49	84.34	84.37	84.20	-2.77%	4,734,811
Aug 14, 2026	86.82	87.18	86.15	86.77	86.59	0.44%	3,493,832
Aug 13, 2026	86.85	87.35	86.23	86.39	86.21	-0.43%	3,541,852
Aug 12, 2026	89.12	89.12	86.72	86.76	86.58	-2.90%	4,832,252
Aug 11, 2026	88.13	89.74	87.88	89.35	89.17	1.58%	4,792,114
Aug 10, 2026	87.42	88.81	86.38	87.96	87.78	0.43%	3,446,686
Aug 7, 2026	86.89	87.88	86.33	87.58	87.40	0.74%	4,024,042
Aug 6, 2026	89.16	89.30	86.50	86.94	86.76	-2.49%	5,431,283
Aug 5, 2026	88.46	89.98	88.26	89.16	88.98	0.96%	6,860,244
Aug 4, 2026	87.41	88.59	86.03	88.31	88.13	0.72%	5,329,753
Aug 3, 2026	89.51	90.30	87.29	87.68	87.50	-1.33%	4,813,403