General Motors Company GM
NYSE · United States · Consumer Durables
$77.00-3.47 (-4.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77.00 | -4.31% | $80.66 | $80.77 | $76.91 | 9.77M |
| 2026-09-29 | $80.47 | -0.21% | $80.77 | $81.10 | $79.58 | 6.25M |
| 2026-09-28 | $80.64 | -2.41% | $81.90 | $82.69 | $80.43 | 8.63M |
| 2026-09-25 | $82.63 | +2.56% | $80.94 | $83.50 | $80.88 | 7.22M |
| 2026-09-24 | $80.57 | -3.82% | $83.36 | $83.70 | $80.04 | 7.93M |
| 2026-09-23 | $83.77 | +0.38% | $83.05 | $84.57 | $82.76 | 4.73M |
| 2026-09-22 | $83.45 | -0.60% | $84.85 | $85.20 | $82.95 | 6.23M |
| 2026-09-21 | $83.95 | +2.13% | $82.38 | $84.88 | $82.20 | 7.94M |
| 2026-09-18 | $82.20 | -5.10% | $86.16 | $86.49 | $81.40 | 21.15M |
| 2026-09-17 | $86.62 | +2.76% | $86.19 | $87.86 | $86.15 | 8.83M |
| 2026-09-16 | $84.29 | -1.27% | $85.05 | $85.35 | $83.47 | 6.43M |
| 2026-09-15 | $85.37 | -2.05% | $87.05 | $87.65 | $84.90 | 6.30M |
| 2026-09-14 | $87.16 | +1.80% | $85.84 | $87.39 | $85.48 | 5.56M |
| 2026-09-11 | $85.62 | -0.58% | $87.25 | $87.77 | $85.31 | 7.37M |
| 2026-09-10 | $86.12 | +2.82% | $83.80 | $86.18 | $82.86 | 6.14M |
| 2026-09-09 | $83.76 | -2.37% | $85.22 | $86.30 | $83.76 | 7.78M |
| 2026-09-08 | $85.79 | -2.24% | $87.38 | $87.85 | $85.31 | 6.24M |
| 2026-09-04 | $87.76 | +0.62% | $86.41 | $87.76 | $85.69 | 5.44M |
| 2026-09-03 | $87.22 | +2.77% | $85.73 | $87.38 | $85.12 | 5.22M |
| 2026-09-02 | $84.87 | -0.89% | $85.64 | $86.64 | $83.95 | 5.89M |
| 2026-09-01 | $85.63 | -0.80% | $86.32 | $87.19 | $85.22 | 5.36M |
| 2026-08-31 | $86.32 | +0.06% | $86.28 | $87.19 | $86.01 | 8.26M |
| 2026-08-28 | $86.27 | +0.10% | $87.63 | $88.27 | $85.64 | 7.35M |
| 2026-08-27 | $86.18 | -0.17% | $85.88 | $87.09 | $85.88 | 7.59M |
| 2026-08-26 | $86.33 | +0.61% | $85.98 | $86.56 | $84.92 | 5.40M |
| 2026-08-25 | $85.81 | -1.35% | $87.01 | $87.10 | $85.64 | 4.85M |
| 2026-08-24 | $86.98 | -1.08% | $87.94 | $88.27 | $85.71 | 4.75M |
| 2026-08-21 | $87.93 | +2.07% | $85.79 | $88.36 | $85.79 | 5.27M |
| 2026-08-20 | $86.15 | +1.40% | $84.20 | $86.44 | $83.73 | 4.92M |
| 2026-08-19 | $84.96 | +1.49% | $84.48 | $86.10 | $84.12 | 4.73M |
| 2026-08-18 | $83.71 | -0.78% | $84.86 | $84.86 | $83.59 | 3.73M |
| 2026-08-17 | $84.37 | -2.77% | $86.25 | $86.49 | $84.34 | 4.73M |
| 2026-08-14 | $86.77 | +0.44% | $86.82 | $87.18 | $86.15 | 3.49M |
| 2026-08-13 | $86.39 | -0.43% | $86.85 | $87.35 | $86.23 | 3.54M |
| 2026-08-12 | $86.76 | -2.90% | $89.12 | $89.12 | $86.72 | 4.83M |
| 2026-08-11 | $89.35 | +1.58% | $88.13 | $89.74 | $87.88 | 4.79M |
| 2026-08-10 | $87.96 | +0.43% | $87.42 | $88.81 | $86.38 | 3.45M |
| 2026-08-07 | $87.58 | +0.74% | $86.89 | $87.88 | $86.33 | 4.02M |
| 2026-08-06 | $86.94 | -2.49% | $89.16 | $89.30 | $86.50 | 5.43M |
| 2026-08-05 | $89.16 | +0.96% | $88.46 | $89.98 | $88.26 | 6.86M |
| 2026-08-04 | $88.31 | +0.72% | $87.41 | $88.59 | $86.03 | 5.33M |
| 2026-08-03 | $87.68 | -1.33% | $89.51 | $90.30 | $87.29 | 4.81M |
| 2026-07-31 | $88.86 | +0.52% | $88.85 | $89.11 | $87.04 | 6.68M |
| 2026-07-30 | $88.40 | -1.12% | $89.74 | $89.77 | $86.61 | 6.23M |
| 2026-07-29 | $89.40 | -1.00% | $90.70 | $91.85 | $89.11 | 7.98M |
| 2026-07-28 | $90.30 | +3.75% | $87.61 | $91.15 | $87.21 | 13.38M |
| 2026-07-27 | $87.04 | +5.32% | $85.00 | $87.08 | $84.10 | 9.87M |
| 2026-07-24 | $82.64 | +2.44% | $80.54 | $83.76 | $80.43 | 5.61M |
| 2026-07-23 | $80.67 | -1.78% | $81.36 | $81.74 | $79.00 | 9.51M |
| 2026-07-22 | $82.13 | +3.28% | $80.50 | $84.33 | $80.04 | 13.06M |
| 2026-07-21 | $79.52 | +4.91% | $76.09 | $80.10 | $74.80 | 11.92M |
| 2026-07-20 | $75.80 | -0.35% | $76.99 | $77.19 | $75.36 | 8.81M |
| 2026-07-17 | $76.07 | -2.12% | $77.14 | $77.94 | $75.99 | 5.83M |
| 2026-07-16 | $77.72 | +0.10% | $77.50 | $77.97 | $76.62 | 5.40M |
| 2026-07-15 | $77.64 | +1.00% | $77.24 | $78.16 | $76.79 | 6.29M |
| 2026-07-14 | $76.87 | +0.20% | $76.78 | $77.34 | $75.96 | 4.96M |
| 2026-07-13 | $76.72 | -1.45% | $78.05 | $78.50 | $76.43 | 3.25M |
| 2026-07-10 | $77.85 | +1.57% | $76.89 | $78.67 | $76.88 | 4.78M |
| 2026-07-09 | $76.65 | +0.54% | $76.37 | $76.90 | $75.45 | 4.20M |
| 2026-07-08 | $76.24 | +0.28% | $75.22 | $76.31 | $74.58 | 5.27M |
| 2026-07-07 | $76.03 | -2.34% | $77.72 | $77.72 | $75.64 | 7.83M |
| 2026-07-06 | $77.85 | +2.43% | $76.53 | $78.07 | $76.12 | 9.02M |
| 2026-07-02 | $76.00 | +0.64% | $76.89 | $77.20 | $74.22 | 6.02M |
| 2026-07-01 | $75.52 | -2.02% | $76.99 | $77.52 | $75.20 | 7.66M |
| 2026-06-30 | $77.08 | -0.34% | $77.26 | $77.26 | $75.90 | 7.85M |
| 2026-06-29 | $77.34 | -0.97% | $78.25 | $78.46 | $77.06 | 7.11M |
| 2026-06-26 | $78.10 | -0.55% | $78.39 | $79.50 | $77.81 | 12.59M |
| 2026-06-25 | $78.53 | -0.53% | $79.10 | $80.43 | $78.39 | 8.45M |
| 2026-06-24 | $78.95 | 0.00% | $79.13 | $80.57 | $78.94 | 9.36M |
| 2026-06-23 | $78.95 | -1.84% | $79.19 | $80.21 | $78.60 | 7.86M |
| 2026-06-22 | $80.43 | +1.44% | $80.80 | $83.32 | $80.07 | 10.85M |
| 2026-06-18 | $79.29 | -0.36% | $80.61 | $80.95 | $78.94 | 18.90M |
| 2026-06-17 | $79.58 | -3.55% | $82.50 | $83.18 | $79.16 | 11.41M |
| 2026-06-16 | $82.51 | -1.86% | $84.65 | $85.41 | $82.22 | 7.89M |
| 2026-06-15 | $84.07 | +3.15% | $82.64 | $84.96 | $82.64 | 7.89M |
| 2026-06-12 | $81.50 | +0.80% | $81.72 | $82.13 | $80.50 | 4.95M |
| 2026-06-11 | $80.85 | +1.83% | $80.04 | $81.09 | $79.09 | 6.02M |
| 2026-06-10 | $79.40 | -5.21% | $83.51 | $83.79 | $79.00 | 11.37M |
| 2026-06-09 | $83.76 | -0.01% | $84.55 | $85.10 | $81.66 | 8.99M |
| 2026-06-08 | $83.77 | +2.02% | $81.67 | $84.17 | $81.51 | 8.94M |
| 2026-06-05 | $82.11 | -1.33% | $81.97 | $83.10 | $81.40 | 7.37M |
| 2026-06-04 | $83.22 | +1.86% | $82.06 | $83.64 | $81.64 | 6.86M |
| 2026-06-03 | $81.70 | -0.04% | $80.71 | $84.12 | $80.34 | 9.72M |
| 2026-06-02 | $81.73 | -1.15% | $82.89 | $84.21 | $81.02 | 10.55M |
| 2026-06-01 | $82.68 | -0.67% | $83.43 | $83.44 | $80.45 | 7.51M |
| 2026-05-29 | $83.24 | -1.32% | $84.80 | $85.01 | $81.22 | 15.55M |
| 2026-05-28 | $84.35 | +0.27% | $83.60 | $85.19 | $83.38 | 7.66M |
| 2026-05-27 | $84.12 | +5.43% | $80.65 | $84.52 | $80.65 | 10.37M |
| 2026-05-26 | $79.79 | +1.27% | $79.30 | $80.17 | $78.67 | 5.02M |
| 2026-05-22 | $78.79 | +2.05% | $78.00 | $79.85 | $77.69 | 6.44M |