General Motors Company (GM)
NYSE: GM · Real-Time Price · USD
83.45
-0.50 (-0.60%)
At close: Sep 22, 2026, 4:00 PM EDT
83.50
+0.05 (0.06%)
After-hours: Sep 22, 2026, 5:32 PM EDT
General Motors Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 88.85 | 89.11 | 87.04 | 88.86 | 88.68 | 0.52% | 6,677,996 |
| Jul 30, 2026 | 89.74 | 89.77 | 86.61 | 88.40 | 88.22 | -1.12% | 6,229,097 |
| Jul 29, 2026 | 90.70 | 91.85 | 89.11 | 89.40 | 89.22 | -1.00% | 7,982,332 |
| Jul 28, 2026 | 87.61 | 91.15 | 87.21 | 90.30 | 90.11 | 3.75% | 13,382,334 |
| Jul 27, 2026 | 85.00 | 87.08 | 84.10 | 87.04 | 86.86 | 5.32% | 9,871,695 |
| Jul 24, 2026 | 80.54 | 83.76 | 80.43 | 82.64 | 82.47 | 2.44% | 5,605,737 |
| Jul 23, 2026 | 81.36 | 81.74 | 79.00 | 80.67 | 80.50 | -1.78% | 9,512,909 |
| Jul 22, 2026 | 80.50 | 84.33 | 80.04 | 82.13 | 81.96 | 3.28% | 13,059,546 |
| Jul 21, 2026 | 76.09 | 80.10 | 74.80 | 79.52 | 79.36 | 4.91% | 11,919,830 |
| Jul 20, 2026 | 76.99 | 77.19 | 75.36 | 75.80 | 75.64 | -0.35% | 8,809,152 |
| Jul 17, 2026 | 77.14 | 77.94 | 75.99 | 76.07 | 75.91 | -2.12% | 5,828,106 |
| Jul 16, 2026 | 77.50 | 77.97 | 76.62 | 77.72 | 77.56 | 0.10% | 5,396,825 |
| Jul 15, 2026 | 77.24 | 78.16 | 76.79 | 77.64 | 77.48 | 1.00% | 6,293,276 |
| Jul 14, 2026 | 76.78 | 77.34 | 75.96 | 76.87 | 76.71 | 0.20% | 4,962,878 |