General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	86.85	87.35	86.31	86.96	-	0.23%	760,399
Aug 12, 2026	89.12	89.12	86.72	86.76	86.76	-2.90%	4,804,629
Aug 11, 2026	88.13	89.74	87.88	89.35	89.35	1.58%	4,781,671
Aug 10, 2026	87.42	88.81	86.38	87.96	87.96	0.43%	3,444,215
Aug 7, 2026	86.89	87.88	86.33	87.58	87.58	0.74%	3,832,512
Aug 6, 2026	89.16	89.30	86.50	86.94	86.94	-2.49%	5,423,066
Aug 5, 2026	88.46	89.98	88.26	89.16	89.16	0.96%	6,851,479
Aug 4, 2026	87.41	88.59	86.03	88.31	88.31	0.72%	5,323,778
Aug 3, 2026	89.51	90.30	87.29	87.68	87.68	-1.33%	4,801,320
Jul 31, 2026	88.85	89.11	87.04	88.86	88.86	0.52%	6,669,940
Jul 30, 2026	89.74	89.77	86.61	88.40	88.40	-1.12%	6,215,739
Jul 29, 2026	90.70	91.85	89.11	89.40	89.40	-1.00%	7,883,053
Jul 28, 2026	87.61	91.15	87.21	90.30	90.30	3.75%	12,741,034
Jul 27, 2026	85.00	87.08	84.10	87.04	87.04	5.32%	9,863,538
Jul 24, 2026	80.54	83.76	80.43	82.64	82.64	2.44%	5,602,106
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