General Motors Company
GM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $87.25 | $87.77 | $85.31 | $85.62 | -0.58% | 7.37M |
| Sep 10, 2026 | $83.80 | $86.18 | $82.86 | $86.12 | +2.82% | 6.14M |
| Sep 9, 2026 | $85.22 | $86.30 | $83.76 | $83.76 | -2.37% | 7.78M |
| Sep 8, 2026 | $87.38 | $87.85 | $85.31 | $85.79 | -2.24% | 6.24M |
| Sep 4, 2026 | $86.41 | $87.76 | $85.69 | $87.76 | +0.62% | 5.44M |
| Sep 3, 2026 | $85.73 | $87.38 | $85.12 | $87.22 | +2.77% | 5.22M |
| Sep 2, 2026 | $85.64 | $86.64 | $83.95 | $84.87 | -0.89% | 5.89M |
| Sep 1, 2026 | $86.32 | $87.19 | $85.22 | $85.63 | -0.80% | 5.36M |
| Aug 31, 2026 | $86.28 | $87.19 | $86.01 | $86.32 | +0.06% | 8.26M |
| Aug 28, 2026 | $87.63 | $88.27 | $85.64 | $86.27 | +0.10% | 7.35M |
| Aug 27, 2026 | $85.88 | $87.09 | $85.88 | $86.18 | -0.17% | 7.59M |
| Aug 26, 2026 | $85.98 | $86.56 | $84.92 | $86.33 | +0.61% | 5.40M |
| Aug 25, 2026 | $87.01 | $87.10 | $85.64 | $85.81 | -1.35% | 4.85M |
| Aug 24, 2026 | $87.94 | $88.27 | $85.71 | $86.98 | -1.08% | 4.75M |
| Aug 21, 2026 | $85.79 | $88.36 | $85.79 | $87.93 | +2.07% | 5.27M |
| Aug 20, 2026 | $84.20 | $86.44 | $83.73 | $86.15 | +1.40% | 4.92M |
| Aug 19, 2026 | $84.48 | $86.10 | $84.12 | $84.96 | +1.49% | 4.73M |
| Aug 18, 2026 | $84.86 | $84.86 | $83.59 | $83.71 | -0.78% | 3.73M |
| Aug 17, 2026 | $86.25 | $86.49 | $84.34 | $84.37 | -2.77% | 4.73M |
| Aug 14, 2026 | $86.82 | $87.18 | $86.15 | $86.77 | +0.44% | 3.49M |
| Aug 13, 2026 | $86.85 | $87.35 | $86.23 | $86.39 | -0.43% | 3.54M |
| Aug 12, 2026 | $89.12 | $89.12 | $86.72 | $86.76 | -2.90% | 4.83M |
| Aug 11, 2026 | $88.13 | $89.74 | $87.88 | $89.35 | +1.58% | 4.79M |
| Aug 10, 2026 | $87.42 | $88.81 | $86.38 | $87.96 | +0.43% | 3.45M |
| Aug 7, 2026 | $86.89 | $87.88 | $86.33 | $87.58 | +0.74% | 4.02M |
| Aug 6, 2026 | $89.16 | $89.30 | $86.50 | $86.94 | -2.49% | 5.43M |
| Aug 5, 2026 | $88.46 | $89.98 | $88.26 | $89.16 | +0.96% | 6.86M |
| Aug 4, 2026 | $87.41 | $88.59 | $86.03 | $88.31 | +0.72% | 5.33M |
| Aug 3, 2026 | $89.51 | $90.30 | $87.29 | $87.68 | -1.33% | 4.81M |
| Jul 31, 2026 | $88.85 | $89.11 | $87.04 | $88.86 | +0.52% | 6.68M |
| Jul 30, 2026 | $89.74 | $89.77 | $86.61 | $88.40 | -1.12% | 6.23M |
| Jul 29, 2026 | $90.70 | $91.85 | $89.11 | $89.40 | -1.00% | 7.98M |
| Jul 28, 2026 | $87.61 | $91.15 | $87.21 | $90.30 | +3.75% | 13.38M |
| Jul 27, 2026 | $85.00 | $87.08 | $84.10 | $87.04 | +5.32% | 9.87M |
| Jul 24, 2026 | $80.54 | $83.76 | $80.43 | $82.64 | +2.44% | 5.61M |
| Jul 23, 2026 | $81.36 | $81.74 | $79.00 | $80.67 | -1.78% | 9.51M |
| Jul 22, 2026 | $80.50 | $84.33 | $80.04 | $82.13 | +3.28% | 13.06M |
| Jul 21, 2026 | $76.09 | $80.10 | $74.80 | $79.52 | +4.91% | 11.92M |
| Jul 20, 2026 | $76.99 | $77.19 | $75.36 | $75.80 | -0.35% | 8.81M |
| Jul 17, 2026 | $77.14 | $77.94 | $75.99 | $76.07 | -2.12% | 5.83M |
| Jul 16, 2026 | $77.50 | $77.97 | $76.62 | $77.72 | +0.10% | 5.40M |
| Jul 15, 2026 | $77.24 | $78.16 | $76.79 | $77.64 | +1.00% | 6.29M |
| Jul 14, 2026 | $76.78 | $77.34 | $75.96 | $76.87 | +0.20% | 4.96M |
| Jul 13, 2026 | $78.05 | $78.50 | $76.43 | $76.72 | -1.45% | 3.25M |
| Jul 10, 2026 | $76.89 | $78.67 | $76.88 | $77.85 | +1.57% | 4.78M |
| Jul 9, 2026 | $76.37 | $76.90 | $75.45 | $76.65 | +0.54% | 4.20M |
| Jul 8, 2026 | $75.22 | $76.31 | $74.58 | $76.24 | +0.28% | 5.27M |
| Jul 7, 2026 | $77.72 | $77.72 | $75.64 | $76.03 | -2.34% | 7.83M |
| Jul 6, 2026 | $76.53 | $78.07 | $76.12 | $77.85 | +2.43% | 9.02M |
| Jul 2, 2026 | $76.89 | $77.20 | $74.22 | $76.00 | +0.64% | 6.02M |
| Jul 1, 2026 | $76.99 | $77.52 | $75.20 | $75.52 | -2.02% | 7.66M |
| Jun 30, 2026 | $77.26 | $77.26 | $75.90 | $77.08 | -0.34% | 7.85M |
| Jun 29, 2026 | $78.25 | $78.46 | $77.06 | $77.34 | -0.97% | 7.11M |
| Jun 26, 2026 | $78.39 | $79.50 | $77.81 | $78.10 | -0.55% | 12.59M |
| Jun 25, 2026 | $79.10 | $80.43 | $78.39 | $78.53 | -0.53% | 8.45M |
| Jun 24, 2026 | $79.13 | $80.57 | $78.94 | $78.95 | 0.00% | 9.36M |
| Jun 23, 2026 | $79.19 | $80.21 | $78.60 | $78.95 | -1.84% | 7.86M |
| Jun 22, 2026 | $80.80 | $83.32 | $80.07 | $80.43 | +1.44% | 10.85M |
| Jun 18, 2026 | $80.61 | $80.95 | $78.94 | $79.29 | -0.36% | 18.90M |
| Jun 17, 2026 | $82.50 | $83.18 | $79.16 | $79.58 | — | 11.41M |
