General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	85.51	88.02	84.73	87.40	87.40	1.96%	11,695,579
Oct 29, 2026	83.21	85.97	82.38	85.72	85.72	3.93%	9,627,009
Oct 28, 2026	80.84	82.58	79.25	82.48	82.48	2.41%	9,247,396
Oct 27, 2026	78.37	81.59	78.37	80.54	80.54	5.54%	13,436,236
Oct 26, 2026	76.27	77.09	75.85	76.31	76.31	0.51%	5,262,102
Oct 23, 2026	76.18	76.18	74.59	75.92	75.92	-1.67%	6,713,655
Oct 22, 2026	75.49	78.13	75.40	77.21	77.21	1.45%	7,507,529
Oct 21, 2026	76.71	77.33	75.32	76.11	76.11	-1.27%	9,027,128
Oct 20, 2026	77.22	78.97	75.08	77.09	77.09	-6.84%	24,697,390
Oct 19, 2026	83.72	83.82	82.35	82.75	82.75	-1.44%	7,989,332
Oct 16, 2026	84.76	85.79	83.44	83.96	83.96	0.36%	7,418,614
Oct 15, 2026	83.70	84.16	82.76	83.66	83.66	0.73%	5,704,747
Oct 14, 2026	83.18	83.49	82.02	83.05	83.05	-1.13%	6,088,397
Oct 13, 2026	82.88	84.59	82.49	84.00	84.00	1.98%	6,204,662
Oct 12, 2026	82.65	82.96	82.21	82.37	82.37	-0.44%	5,473,692
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