General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	80.68	82.00	80.68	81.82	-	1.43%	154,101
Jul 23, 2026	81.36	81.74	79.00	80.67	80.67	-1.78%	8,620,380
Jul 22, 2026	80.50	84.33	80.04	82.13	82.13	3.28%	13,001,157
Jul 21, 2026	76.09	80.10	74.80	79.52	79.52	4.91%	11,894,839
Jul 20, 2026	76.99	77.19	75.36	75.80	75.80	-0.35%	8,726,200
Jul 17, 2026	77.14	77.94	75.99	76.07	76.07	-2.12%	5,822,351
Jul 16, 2026	77.50	77.97	76.62	77.72	77.72	0.10%	4,683,106
Jul 15, 2026	77.24	78.16	76.79	77.64	77.64	1.00%	6,279,077
Jul 14, 2026	76.78	77.34	75.96	76.87	76.87	0.20%	3,613,501
Jul 13, 2026	78.05	78.50	76.43	76.72	76.72	-1.45%	3,247,632
Jul 10, 2026	76.89	78.67	76.88	77.85	77.85	1.57%	4,707,197
Jul 9, 2026	76.37	76.90	75.45	76.65	76.65	0.54%	4,185,757
Jul 8, 2026	75.22	76.31	74.58	76.24	76.24	0.28%	4,883,971
Jul 7, 2026	77.72	77.72	75.64	76.03	76.03	-2.34%	5,319,882
Jul 6, 2026	76.53	78.07	76.12	77.85	77.85	2.43%	5,101,821
Jul 2, 2026	76.89	77.20	74.22	76.00	76.00	0.64%	5,817,492
Jul 1, 2026	76.99	77.52	75.20	75.52	75.52	-2.02%	7,097,192
Jun 30, 2026	77.26	77.26	75.90	77.08	77.08	-0.34%	6,956,094
Jun 29, 2026	78.25	78.46	77.06	77.34	77.34	-0.97%	6,874,748
Jun 26, 2026	78.39	79.50	77.81	78.10	78.10	-0.55%	8,445,945
Jun 25, 2026	79.10	80.43	78.39	78.53	78.53	-0.53%	8,280,550
Jun 24, 2026	79.13	80.57	78.94	78.95	78.95	-	9,331,401
Jun 23, 2026	79.19	80.21	78.60	78.95	78.95	-1.84%	7,817,776
Jun 22, 2026	80.80	83.32	80.07	80.43	80.43	1.44%	10,807,235
Jun 18, 2026	80.61	80.95	78.94	79.29	79.29	-0.36%	18,609,907
Jun 17, 2026	82.50	83.18	79.16	79.58	79.58	-3.55%	6,842,549
Jun 16, 2026	84.65	85.41	82.22	82.51	82.51	-1.86%	7,888,801
Jun 15, 2026	82.64	84.96	82.64	84.07	84.07	3.15%	7,587,903
Jun 12, 2026	81.72	82.13	80.50	81.50	81.50	0.80%	4,932,134
Jun 11, 2026	80.04	81.09	79.09	80.85	80.85	1.83%	6,018,517
Jun 10, 2026	83.51	83.79	79.00	79.40	79.40	-5.21%	11,354,456
Jun 9, 2026	84.55	85.10	81.66	83.76	83.76	-0.01%	7,052,309
Jun 8, 2026	81.67	84.17	81.51	83.77	83.77	2.02%	6,449,311
Jun 5, 2026	81.97	83.10	81.40	82.11	82.11	-1.12%	6,179,414
Jun 4, 2026	82.06	83.64	81.64	83.22	83.04	1.86%	6,855,502
Jun 3, 2026	80.71	84.12	80.34	81.70	81.52	-0.04%	9,719,515
Jun 2, 2026	82.89	84.21	81.02	81.73	81.55	-1.15%	10,550,763
Jun 1, 2026	83.43	83.44	80.45	82.68	82.50	-0.67%	7,510,593
May 29, 2026	84.80	85.01	81.22	83.24	83.06	-1.32%	15,553,448
May 28, 2026	83.60	85.19	83.38	84.35	84.17	0.27%	7,658,798
May 27, 2026	80.65	84.52	80.65	84.12	83.94	5.43%	10,371,323
May 26, 2026	79.30	80.17	78.67	79.79	79.62	1.27%	5,022,274
May 22, 2026	78.00	79.85	77.69	78.79	78.62	2.05%	6,446,196
May 21, 2026	75.38	77.37	75.00	77.21	77.04	1.41%	6,362,611
May 20, 2026	73.39	76.16	73.20	76.14	75.98	4.83%	8,069,084
May 19, 2026	72.24	72.88	70.43	72.63	72.47	-0.64%	6,995,574
May 18, 2026	74.82	74.98	73.09	73.10	72.94	-2.35%	5,651,726
May 15, 2026	76.60	77.16	74.80	74.86	74.70	-3.72%	8,477,520
May 14, 2026	75.88	79.27	75.88	77.75	77.58	2.56%	8,034,977
May 13, 2026	76.22	77.66	75.45	75.81	75.65	-0.82%	8,101,646