General Motors Company$89.22TM · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $187.44 | $190.17 | $185.69 | $189.17 | +1.61% | 540.17K |
| Aug 3, 2026 | $188.05 | $188.95 | $185.85 | $186.17 | -1.49% | 490.79K |
| Jul 31, 2026 | $191.22 | $191.33 | $188.05 | $188.99 | -1.28% | 348.22K |
| Jul 30, 2026 | $192.53 | $193.49 | $190.42 | $191.45 | -0.72% | 545.11K |
| Jul 29, 2026 | $194.60 | $195.85 | $192.68 | $192.84 | +3.51% | 801.96K |
| Jul 28, 2026 | $182.50 | $186.53 | $181.40 | $186.30 | +2.28% | 368.96K |
| Jul 27, 2026 | $180.95 | $182.46 | $180.79 | $182.15 | +2.67% | 585.03K |
| Jul 24, 2026 | $177.05 | $178.80 | $177.00 | $177.42 | +0.35% | 287.55K |
| Jul 23, 2026 | $177.89 | $178.30 | $176.01 | $176.80 | -1.75% | 345.98K |
| Jul 22, 2026 | $180.62 | $181.14 | $179.87 | $179.94 | -0.22% | 287.92K |
| Jul 21, 2026 | $180.30 | $181.45 | $179.66 | $180.34 | +1.01% | 440.89K |
| Jul 20, 2026 | $178.71 | $180.40 | $177.92 | $178.53 | +0.52% | 514.45K |
| Jul 17, 2026 | $177.86 | $179.15 | $177.31 | $177.61 | -1.20% | 390.31K |
| Jul 16, 2026 | $179.01 | $180.11 | $178.72 | $179.76 | +1.61% | 403.76K |
| Jul 15, 2026 | $177.17 | $177.38 | $175.76 | $176.92 | +0.40% | 358.11K |
| Jul 14, 2026 | $175.84 | $177.44 | $175.84 | $176.22 | +0.84% | 371.85K |
| Jul 13, 2026 | $175.29 | $176.09 | $174.17 | $174.75 | -0.96% | 418.94K |
| Jul 10, 2026 | $175.63 | $176.68 | $175.26 | $176.45 | +1.22% | 493.85K |
| Jul 9, 2026 | $174.23 | $175.42 | $173.65 | $174.32 | -1.60% | 758.27K |
| Jul 8, 2026 | $176.80 | $177.56 | $175.50 | $177.15 | -1.27% | 406.98K |
| Jul 7, 2026 | $181.00 | $181.75 | $179.35 | $179.43 | -0.21% | 553.97K |
| Jul 6, 2026 | $179.37 | $180.79 | $178.93 | $179.80 | +2.98% | 543.36K |
| Jul 2, 2026 | $173.88 | $174.85 | $173.31 | $174.59 | +2.91% | 502.50K |
| Jul 1, 2026 | $168.92 | $170.55 | $168.67 | $169.66 | +0.74% | 381.91K |
| Jun 30, 2026 | $168.67 | $168.69 | $167.33 | $168.42 | -1.72% | 524.30K |
| Jun 29, 2026 | $171.16 | $172.18 | $170.57 | $171.36 | -0.07% | 471.31K |
| Jun 26, 2026 | $169.89 | $172.22 | $169.89 | $171.48 | +2.99% | 458.97K |
| Jun 25, 2026 | $167.25 | $168.56 | $166.10 | $166.50 | -0.75% | 577.55K |
| Jun 24, 2026 | $166.73 | $168.38 | $166.69 | $167.76 | +0.32% | 504.94K |
| Jun 23, 2026 | $167.50 | $167.81 | $166.72 | $167.23 | -1.47% | 581.00K |
| Jun 22, 2026 | $170.71 | $172.28 | $169.70 | $169.73 | -2.42% | 742.52K |
| Jun 18, 2026 | $173.63 | $174.80 | $173.63 | $173.94 | +0.68% | 459.44K |
| Jun 17, 2026 | $175.96 | $176.68 | $172.72 | $172.77 | -3.04% | 788.61K |
| Jun 16, 2026 | $178.00 | $179.53 | $177.94 | $178.19 | -1.13% | 588.97K |
| Jun 15, 2026 | $180.76 | $181.15 | $180.05 | $180.22 | +3.01% | 475.71K |
| Jun 12, 2026 | $174.79 | $175.76 | $173.98 | $174.95 | 0.00% | 540.05K |
| Jun 11, 2026 | $171.80 | $175.14 | $171.17 | $174.95 | +1.70% | 657.03K |
| Jun 10, 2026 | $175.48 | $175.99 | $172.03 | $172.03 | -2.13% | 506.15K |
| Jun 9, 2026 | $177.54 | $178.66 | $175.18 | $175.78 | -1.50% | 866.11K |
| Jun 8, 2026 | $178.01 | $179.74 | $177.93 | $178.45 | +0.73% | 592.71K |
| Jun 5, 2026 | $178.92 | $179.23 | $176.16 | $177.16 | -1.30% | 750.60K |
| Jun 4, 2026 | $178.50 | $179.84 | $178.50 | $179.50 | -0.40% | 564.60K |
| Jun 3, 2026 | $180.69 | $180.89 | $179.38 | $180.22 | -0.15% | 475.68K |
| Jun 2, 2026 | $178.95 | $181.37 | $178.50 | $180.49 | -1.33% | 922.43K |
| Jun 1, 2026 | $182.68 | $183.71 | $182.01 | $182.92 | -3.70% | 714.67K |
| May 29, 2026 | $191.38 | $191.79 | $189.76 | $189.95 | -0.99% | 664.72K |
| May 28, 2026 | $190.18 | $192.68 | $190.15 | $191.84 | +0.91% | 416.66K |
| May 27, 2026 | $190.00 | $190.73 | $189.35 | $190.11 | +0.01% | 451.70K |
| May 26, 2026 | $190.26 | $190.95 | $190.00 | $190.09 | +0.53% | 479.85K |
| May 22, 2026 | $189.60 | $190.42 | $188.51 | $189.08 | -0.31% | 395.54K |
| May 21, 2026 | $187.02 | $190.63 | $186.70 | $189.66 | -0.15% | 410.01K |
| May 20, 2026 | $186.46 | $190.00 | $186.31 | $189.94 | +2.41% | 281.40K |
| May 19, 2026 | $185.46 | $186.71 | $184.41 | $185.47 | -1.01% | 401.93K |
| May 18, 2026 | $187.90 | $188.70 | $186.92 | $187.37 | -1.74% | 381.87K |
| May 15, 2026 | $193.81 | $193.89 | $190.66 | $190.68 | +0.09% | 561.19K |
| May 14, 2026 | $189.83 | $191.41 | $189.70 | $190.50 | +1.93% | 399.79K |
| May 13, 2026 | $184.89 | $187.94 | $184.70 | $186.89 | +2.87% | 590.73K |
| May 12, 2026 | $181.00 | $181.87 | $179.76 | $181.67 | -1.16% | 651.14K |
| May 11, 2026 | $184.00 | $184.36 | $183.07 | $183.80 | -1.99% | 609.50K |
| May 8, 2026 | $188.00 | $188.50 | $186.25 | $187.53 | — | 635.38K |
