General Motors Company
GM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $88.50 | $90.04 | $87.92 | $89.94 | +2.91% | 8.43M |
| Oct 30, 2026 | $85.51 | $88.02 | $84.73 | $87.40 | +1.96% | 11.70M |
| Oct 29, 2026 | $83.21 | $85.97 | $82.38 | $85.72 | +3.93% | 9.63M |
| Oct 28, 2026 | $80.84 | $82.58 | $79.25 | $82.48 | +2.41% | 9.25M |
| Oct 27, 2026 | $78.37 | $81.59 | $78.37 | $80.54 | +5.54% | 13.44M |
| Oct 26, 2026 | $76.27 | $77.09 | $75.85 | $76.31 | +0.51% | 5.26M |
| Oct 23, 2026 | $76.18 | $76.18 | $74.59 | $75.92 | -1.67% | 6.71M |
| Oct 22, 2026 | $75.49 | $78.13 | $75.40 | $77.21 | +1.45% | 7.51M |
| Oct 21, 2026 | $76.71 | $77.33 | $75.32 | $76.11 | -1.27% | 9.03M |
| Oct 20, 2026 | $77.22 | $78.97 | $75.08 | $77.09 | -6.84% | 24.70M |
| Oct 19, 2026 | $83.72 | $83.82 | $82.34 | $82.75 | -1.44% | 7.99M |
| Oct 16, 2026 | $84.76 | $85.79 | $83.44 | $83.96 | +0.36% | 7.49M |
| Oct 15, 2026 | $83.70 | $84.16 | $82.76 | $83.66 | +0.73% | 5.72M |
| Oct 14, 2026 | $83.18 | $83.49 | $82.02 | $83.05 | -1.13% | 6.10M |
| Oct 13, 2026 | $82.88 | $84.59 | $82.49 | $84.00 | +1.98% | 6.22M |
| Oct 12, 2026 | $82.65 | $82.96 | $82.21 | $82.37 | -0.44% | 5.59M |
| Oct 9, 2026 | $82.41 | $82.88 | $81.71 | $82.73 | +0.58% | 6.59M |
| Oct 8, 2026 | $80.30 | $82.48 | $80.11 | $82.25 | +1.56% | 4.98M |
| Oct 7, 2026 | $81.46 | $81.72 | $80.63 | $80.99 | -1.24% | 6.27M |
| Oct 6, 2026 | $81.43 | $82.15 | $80.69 | $82.01 | +2.22% | 5.21M |
| Oct 5, 2026 | $78.99 | $80.96 | $78.66 | $80.23 | +2.50% | 6.49M |
| Oct 2, 2026 | $79.89 | $79.89 | $77.97 | $78.27 | -1.31% | 9.09M |
| Oct 1, 2026 | $76.50 | $79.36 | $76.44 | $79.31 | +3.00% | 8.44M |
| Sep 30, 2026 | $80.66 | $80.77 | $76.91 | $77.00 | -4.31% | 9.77M |
| Sep 29, 2026 | $80.77 | $81.10 | $79.58 | $80.47 | -0.21% | 6.25M |
| Sep 28, 2026 | $81.90 | $82.69 | $80.43 | $80.64 | -2.41% | 8.63M |
| Sep 25, 2026 | $80.94 | $83.50 | $80.88 | $82.63 | +2.56% | 7.22M |
| Sep 24, 2026 | $83.36 | $83.70 | $80.04 | $80.57 | -3.82% | 7.94M |
| Sep 23, 2026 | $83.05 | $84.57 | $82.76 | $83.77 | +0.38% | 4.73M |
| Sep 22, 2026 | $84.85 | $85.20 | $82.95 | $83.45 | -0.60% | 6.23M |
| Sep 21, 2026 | $82.38 | $84.88 | $82.20 | $83.95 | +2.13% | 7.94M |
| Sep 18, 2026 | $86.16 | $86.49 | $81.40 | $82.20 | -5.10% | 21.15M |
| Sep 17, 2026 | $86.19 | $87.86 | $86.15 | $86.62 | +2.76% | 8.83M |
| Sep 16, 2026 | $85.05 | $85.35 | $83.47 | $84.29 | -1.27% | 6.43M |
| Sep 15, 2026 | $87.05 | $87.65 | $84.90 | $85.37 | -2.05% | 6.30M |
| Sep 14, 2026 | $85.84 | $87.39 | $85.48 | $87.16 | +1.80% | 5.56M |
| 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 | — | 3.45M |
