General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	85.64	86.64	83.95	84.78	-	-0.99%	2,511,384
Sep 1, 2026	86.32	87.19	85.22	85.63	85.63	-0.80%	5,174,197
Aug 31, 2026	86.28	87.19	86.01	86.32	86.32	0.06%	6,656,167
Aug 28, 2026	87.63	88.27	85.64	86.27	86.27	0.10%	6,374,763
Aug 27, 2026	85.88	87.09	85.88	86.18	86.18	-0.17%	5,430,364
Aug 26, 2026	85.98	86.56	84.92	86.33	86.33	0.61%	5,388,673
Aug 25, 2026	87.01	87.10	85.64	85.81	85.81	-1.35%	4,847,617
Aug 24, 2026	87.94	88.27	85.71	86.98	86.98	-1.08%	4,742,070
Aug 21, 2026	85.79	88.36	85.79	87.93	87.93	2.07%	5,221,164
Aug 20, 2026	84.20	86.44	83.73	86.15	86.15	1.40%	4,900,367
Aug 19, 2026	84.48	86.10	84.12	84.96	84.96	1.49%	4,678,818
Aug 18, 2026	84.86	84.86	83.59	83.71	83.71	-0.78%	3,685,026
Aug 17, 2026	86.25	86.49	84.34	84.37	84.37	-2.77%	4,701,015
Aug 14, 2026	86.82	87.18	86.15	86.77	86.77	0.44%	3,330,848
Aug 13, 2026	86.85	87.35	86.23	86.39	86.39	-0.43%	3,409,969
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