General Motors Company$89.22F · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $14.49 | $14.49 | $13.98 | $14.24 | -1.32% | 53.92M |
| Aug 3, 2026 | $14.91 | $15.06 | $14.43 | $14.43 | -1.70% | 42.71M |
| Jul 31, 2026 | $14.96 | $15.03 | $14.41 | $14.68 | -1.21% | 56.02M |
| Jul 30, 2026 | $15.34 | $15.37 | $14.64 | $14.86 | -2.75% | 60.03M |
| Jul 29, 2026 | $15.57 | $16.29 | $15.16 | $15.28 | +2.14% | 98.36M |
| Jul 28, 2026 | $14.76 | $15.02 | $14.66 | $14.96 | +1.91% | 75.71M |
| Jul 27, 2026 | $14.81 | $14.87 | $14.34 | $14.68 | +2.16% | 58.75M |
| Jul 24, 2026 | $14.17 | $14.55 | $14.14 | $14.37 | +1.55% | 76.55M |
| Jul 23, 2026 | $14.21 | $14.28 | $14.02 | $14.15 | -1.87% | 65.39M |
| Jul 22, 2026 | $14.27 | $14.70 | $14.26 | $14.42 | +1.05% | 62.01M |
| Jul 21, 2026 | $14.15 | $14.42 | $14.03 | $14.27 | +2.00% | 48.94M |
| Jul 20, 2026 | $14.30 | $14.30 | $13.94 | $13.99 | -1.69% | 39.94M |
| Jul 17, 2026 | $14.04 | $14.50 | $13.85 | $14.23 | +0.28% | 45.46M |
| Jul 16, 2026 | $14.20 | $14.27 | $14.00 | $14.19 | +0.07% | 33.32M |
| Jul 15, 2026 | $14.04 | $14.38 | $13.97 | $14.18 | +1.72% | 57.37M |
| Jul 14, 2026 | $14.00 | $14.03 | $13.76 | $13.94 | +0.65% | 42.72M |
| Jul 13, 2026 | $13.99 | $14.22 | $13.82 | $13.85 | -1.07% | 51.28M |
| Jul 10, 2026 | $13.63 | $14.10 | $13.63 | $14.00 | +2.87% | 47.09M |
| Jul 9, 2026 | $13.59 | $13.75 | $13.44 | $13.61 | +0.81% | 41.20M |
| Jul 8, 2026 | $13.38 | $13.57 | $13.24 | $13.50 | -0.44% | 43.97M |
| Jul 7, 2026 | $13.75 | $13.80 | $13.55 | $13.56 | -1.95% | 43.81M |
| Jul 6, 2026 | $13.51 | $13.90 | $13.42 | $13.83 | +3.52% | 54.30M |
| Jul 2, 2026 | $13.82 | $14.00 | $13.22 | $13.36 | -2.05% | 49.01M |
| Jul 1, 2026 | $13.85 | $13.88 | $13.55 | $13.64 | -1.87% | 44.54M |
| Jun 30, 2026 | $14.02 | $14.19 | $13.79 | $13.90 | -0.86% | 59.31M |
| Jun 29, 2026 | $14.09 | $14.25 | $13.96 | $14.02 | -0.78% | 46.33M |
| Jun 26, 2026 | $13.97 | $14.48 | $13.97 | $14.13 | +0.14% | 59.55M |
| Jun 25, 2026 | $13.92 | $14.36 | $13.89 | $14.11 | +1.95% | 61.76M |
| Jun 24, 2026 | $14.03 | $14.15 | $13.71 | $13.84 | -1.14% | 51.67M |
| Jun 23, 2026 | $13.84 | $14.22 | $13.74 | $14.00 | -0.78% | 65.37M |
| Jun 22, 2026 | $14.10 | $14.56 | $13.95 | $14.11 | +0.36% | 66.74M |
| Jun 18, 2026 | $14.12 | $14.13 | $13.72 | $14.06 | +0.72% | 88.71M |
| Jun 17, 2026 | $14.43 | $14.48 | $13.93 | $13.96 | -3.12% | 43.10M |
| Jun 16, 2026 | $14.79 | $14.85 | $14.41 | $14.41 | -2.44% | 47.49M |
| Jun 15, 2026 | $15.22 | $15.48 | $14.74 | $14.77 | -0.47% | 48.55M |
| Jun 12, 2026 | $14.75 | $15.00 | $14.61 | $14.84 | +0.88% | 42.16M |
| Jun 11, 2026 | $14.30 | $14.78 | $14.10 | $14.71 | +2.87% | 47.66M |
| Jun 10, 2026 | $14.84 | $14.84 | $14.23 | $14.30 | -4.35% | 50.78M |
| Jun 9, 2026 | $15.11 | $15.39 | $14.49 | $14.95 | -0.33% | 51.03M |
| Jun 8, 2026 | $14.99 | $15.19 | $14.91 | $15.00 | +0.67% | 33.04M |
| Jun 5, 2026 | $15.23 | $15.26 | $14.68 | $14.90 | -2.87% | 65.37M |
| Jun 4, 2026 | $15.89 | $15.89 | $15.22 | $15.34 | -2.36% | 50.08M |
| Jun 3, 2026 | $16.01 | $16.20 | $15.63 | $15.71 | -2.72% | 59.30M |
| Jun 2, 2026 | $16.57 | $16.75 | $15.83 | $16.15 | -2.89% | 72.85M |
| Jun 1, 2026 | $17.38 | $17.48 | $16.63 | $16.63 | -4.64% | 97.59M |
| May 29, 2026 | $16.88 | $17.78 | $16.82 | $17.44 | +4.74% | 154.23M |
| May 28, 2026 | $15.86 | $16.75 | $15.86 | $16.65 | +4.85% | 98.58M |
| May 27, 2026 | $15.43 | $16.06 | $15.39 | $15.88 | +3.66% | 89.23M |
| May 26, 2026 | $14.78 | $15.55 | $14.78 | $15.32 | +2.61% | 90.42M |
| May 22, 2026 | $13.79 | $14.95 | $13.77 | $14.93 | +9.22% | 109.71M |
| May 21, 2026 | $13.17 | $13.80 | $13.14 | $13.67 | +3.40% | 72.52M |
| May 20, 2026 | $13.05 | $13.31 | $12.92 | $13.22 | +1.23% | 42.35M |
| May 19, 2026 | $12.89 | $13.23 | $12.72 | $13.06 | +0.23% | 41.42M |
| May 18, 2026 | $13.99 | $13.99 | $13.02 | $13.03 | -2.76% | 69.71M |
| May 15, 2026 | $13.98 | $14.05 | $13.29 | $13.40 | -7.46% | 108.27M |
| May 14, 2026 | $13.75 | $14.94 | $13.63 | $14.48 | +6.71% | 187.02M |
| May 13, 2026 | $11.97 | $13.94 | $11.97 | $13.57 | +13.18% | 216.26M |
| May 12, 2026 | $11.92 | $12.03 | $11.80 | $11.99 | -0.50% | 42.17M |
| May 11, 2026 | $12.34 | $12.39 | $12.01 | $12.05 | -2.19% | 48.85M |
| May 8, 2026 | $12.29 | $12.37 | $12.18 | $12.32 | — | 38.45M |
