General Motors CompanyGMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/8/2026 | $82.80 | $85.18 | $82.43 | $85.13 | 9.79M |
| 1/7/2026 | $82.10 | $82.70 | $81.59 | $81.91 | 6.36M |
| 1/6/2026 | $82.70 | $82.80 | $81.18 | $82.18 | 7.97M |
| 1/5/2026 | $80.54 | $83.38 | $79.97 | $83.15 | 10.47M |
| 1/2/2026 | $81.41 | $81.49 | $79.56 | $80.98 | 7.47M |
| 12/31/2025 | $82.25 | $82.27 | $81.25 | $81.32 | 4.48M |
| 12/30/2025 | $83.17 | $83.21 | $82.18 | $82.33 | 3.24M |
| 12/29/2025 | $83.07 | $83.36 | $82.50 | $82.93 | 4.76M |
| 12/26/2025 | $82.80 | $83.08 | $82.56 | $83.06 | 3.41M |
| 12/24/2025 | $82.75 | $83.15 | $82.60 | $82.88 | 2.37M |
| 12/23/2025 | $82.73 | $83.43 | $82.66 | $82.75 | 4.82M |
| 12/22/2025 | $82.60 | $83.68 | $82.58 | $83.03 | 9.12M |
| 12/19/2025 | $81.09 | $82.69 | $81.09 | $82.35 | 23.75M |
| 12/18/2025 | $80.50 | $81.98 | $80.39 | $81.17 | 9.09M |
| 12/17/2025 | $81.18 | $81.49 | $80.39 | $80.51 | 8.86M |
| 12/16/2025 | $82.07 | $83.04 | $81.18 | $81.76 | 10.73M |
| 12/15/2025 | $80.65 | $82.02 | $80.58 | $81.98 | 14.36M |
| 12/12/2025 | $80.86 | $81.55 | $80.64 | $80.89 | 9.65M |
| 12/11/2025 | $80.33 | $81.22 | $80.30 | $80.85 | 9.69M |
| 12/10/2025 | $77.16 | $80.95 | $77.10 | $80.80 | 14.42M |
| 12/9/2025 | $76.08 | $77.35 | $75.89 | $77.16 | 7.97M |
| 12/8/2025 | $76.32 | $76.67 | $75.20 | $75.71 | 10.02M |
| 12/5/2025 | $75.08 | $77.00 | $75.00 | $76.05 | 8.82M |
| 12/4/2025 | $75.00 | $76.22 | $74.90 | $75.29 | 12.66M |
| 12/3/2025 | $73.61 | $74.92 | $73.61 | $74.69 | 8.39M |
| 12/2/2025 | $73.15 | $73.84 | $72.09 | $73.66 | 8.97M |
| 12/1/2025 | $73.09 | $73.93 | $72.91 | $72.95 | 9.83M |
| 11/28/2025 | $72.94 | $73.86 | $72.91 | $73.52 | 3.75M |
| 11/26/2025 | $72.44 | $73.44 | $72.22 | $72.81 | 7.70M |
| 11/25/2025 | $71.15 | $73.11 | $71.15 | $72.78 | 12.09M |
| 11/24/2025 | $70.48 | $71.22 | $70.25 | $71.00 | 13.77M |
| 11/21/2025 | $68.29 | $70.53 | $68.19 | $70.33 | 10.85M |
| 11/20/2025 | $68.94 | $69.89 | $67.78 | $68.04 | 9.39M |
| 11/19/2025 | $68.00 | $69.66 | $67.61 | $68.50 | 10.56M |
| 11/18/2025 | $67.83 | $68.42 | $67.06 | $67.93 | 6.09M |
| 11/17/2025 | $70.31 | $70.46 | $67.49 | $67.91 | 8.03M |
| 11/14/2025 | $71.36 | $71.77 | $70.44 | $70.52 | 7.10M |
| 11/13/2025 | $72.16 | $72.87 | $71.48 | $71.89 | 9.00M |
| 11/12/2025 | $71.17 | $72.39 | $70.99 | $71.84 | 9.17M |
| 11/11/2025 | $71.12 | $71.64 | $70.99 | $71.22 | 6.16M |
| 11/10/2025 | $71.00 | $71.33 | $69.87 | $71.05 | 8.59M |
| 11/7/2025 | $68.95 | $70.76 | $68.58 | $70.75 | 8.41M |
| 11/6/2025 | $68.69 | $69.40 | $68.21 | $68.84 | 6.09M |
| 11/5/2025 | $67.04 | $69.26 | $67.04 | $68.77 | 7.81M |
| 11/4/2025 | $68.00 | $68.13 | $66.75 | $66.87 | 8.48M |
| 11/3/2025 | $68.89 | $68.93 | $67.78 | $68.22 | 10.25M |
| 10/31/2025 | $68.78 | $69.32 | $68.63 | $69.09 | 6.99M |
| 10/30/2025 | $68.66 | $69.78 | $68.39 | $68.67 | 7.56M |
| 10/29/2025 | $69.61 | $70.24 | $68.59 | $69.13 | 10.58M |
| 10/28/2025 | $69.46 | $70.19 | $68.66 | $69.87 | 13.07M |
| 10/27/2025 | $69.57 | $69.63 | $68.79 | $69.38 | 9.72M |
| 10/24/2025 | $67.46 | $69.70 | $67.29 | $69.66 | 12.57M |
| 10/23/2025 | $67.97 | $68.48 | $66.57 | $66.85 | 12.65M |
| 10/22/2025 | $67.05 | $67.58 | $65.89 | $67.31 | 18.83M |
| 10/21/2025 | $63.76 | $67.55 | $62.36 | $66.62 | 43.71M |
| 10/20/2025 | $58.54 | $58.56 | $57.68 | $58.00 | 10.18M |
| 10/17/2025 | $57.73 | $59.17 | $57.55 | $58.38 | 7.96M |
| 10/16/2025 | $57.89 | $58.40 | $56.81 | $57.34 | 6.06M |
| 10/15/2025 | $57.26 | $58.25 | $57.01 | $57.80 | 7.98M |
| 10/14/2025 | $54.51 | $57.25 | $54.33 | $57.15 | 9.01M |
| 10/13/2025 | $55.90 | $56.20 | $55.35 | $55.62 | 3.99M |