GM(GM)
GM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $79.40 | $82.67 | $79.40 | $81.32 | 7.30M |
| 4/16/2026 | $77.59 | $78.35 | $77.01 | $78.05 | 5.62M |
| 4/15/2026 | $79.54 | $79.54 | $77.76 | $77.78 | 6.48M |
| 4/14/2026 | $78.63 | $79.86 | $78.10 | $79.46 | 5.86M |
| 4/13/2026 | $75.61 | $76.86 | $75.15 | $76.83 | 3.97M |
| 4/10/2026 | $77.11 | $77.47 | $76.14 | $76.42 | 4.07M |
| 4/9/2026 | $75.59 | $77.31 | $75.38 | $76.73 | 6.67M |
| 4/8/2026 | $76.02 | $77.06 | $75.72 | $76.74 | 7.25M |
| 4/7/2026 | $72.98 | $73.18 | $71.60 | $72.76 | 5.90M |
| 4/6/2026 | $72.52 | $73.63 | $72.15 | $73.43 | 5.07M |
| 4/2/2026 | $73.34 | $73.68 | $71.67 | $72.54 | 8.18M |
| 4/1/2026 | $75.20 | $75.87 | $74.72 | $75.04 | 5.15M |
| 3/31/2026 | $74.05 | $75.09 | $73.41 | $74.50 | 5.78M |
| 3/30/2026 | $73.71 | $74.23 | $72.42 | $72.76 | 7.19M |
| 3/27/2026 | $75.21 | $75.26 | $72.68 | $72.98 | 7.56M |
| 3/26/2026 | $75.97 | $77.17 | $74.91 | $75.60 | 8.47M |
| 3/25/2026 | $77.90 | $78.29 | $76.39 | $76.61 | 7.19M |
| 3/24/2026 | $74.98 | $76.87 | $74.77 | $76.57 | 7.12M |
| 3/23/2026 | $74.75 | $76.85 | $74.60 | $75.72 | 7.69M |
| 3/20/2026 | $73.52 | $73.90 | $72.10 | $72.81 | 17.76M |
| 3/19/2026 | $72.50 | $74.40 | $72.50 | $73.79 | 9.50M |
| 3/18/2026 | $73.53 | $74.81 | $73.42 | $73.53 | 6.00M |
| 3/17/2026 | $73.59 | $74.57 | $73.55 | $74.04 | 4.69M |
| 3/16/2026 | $73.32 | $73.85 | $72.43 | $72.95 | 7.47M |
| 3/13/2026 | $73.59 | $73.94 | $72.09 | $72.39 | 7.23M |
| 3/12/2026 | $73.24 | $74.02 | $73.10 | $73.45 | 7.34M |
| 3/11/2026 | $75.46 | $76.58 | $74.37 | $74.79 | 5.64M |
| 3/10/2026 | $74.84 | $77.20 | $74.84 | $74.93 | 8.92M |
| 3/9/2026 | $73.40 | $74.70 | $71.92 | $74.69 | 8.83M |
| 3/6/2026 | $74.74 | $75.22 | $73.35 | $75.21 | 8.19M |
| 3/5/2026 | $78.00 | $78.17 | $75.07 | $76.20 | 8.64M |
| 3/4/2026 | $78.22 | $79.33 | $78.04 | $78.60 | 8.51M |
| 3/3/2026 | $75.42 | $77.44 | $74.19 | $77.27 | 9.27M |
| 3/2/2026 | $77.36 | $77.76 | $75.04 | $77.76 | 8.95M |
| 2/27/2026 | $79.99 | $80.08 | $77.83 | $78.71 | 13.35M |
| 2/26/2026 | $82.40 | $82.92 | $80.01 | $80.79 | 6.40M |
| 2/25/2026 | $81.44 | $83.06 | $81.37 | $82.43 | 9.31M |
| 2/24/2026 | $80.01 | $82.59 | $79.75 | $81.29 | 5.81M |
| 2/23/2026 | $81.07 | $81.53 | $78.44 | $79.66 | 7.49M |
| 2/20/2026 | $81.19 | $82.03 | $80.60 | $81.51 | 8.60M |
| 2/19/2026 | $83.25 | $83.50 | $81.02 | $81.47 | 6.06M |
| 2/18/2026 | $81.95 | $83.93 | $81.70 | $83.67 | 8.43M |
| 2/17/2026 | $80.94 | $81.38 | $79.60 | $81.22 | 7.95M |
| 2/13/2026 | $80.49 | $81.51 | $80.05 | $81.08 | 6.31M |
| 2/12/2026 | $80.21 | $82.17 | $79.60 | $79.93 | 6.86M |
| 2/11/2026 | $80.49 | $82.00 | $79.08 | $79.82 | 9.65M |
| 2/10/2026 | $81.05 | $81.50 | $79.45 | $80.27 | 7.43M |
| 2/9/2026 | $82.27 | $82.40 | $80.58 | $80.68 | 9.77M |
| 2/6/2026 | $83.54 | $84.70 | $82.64 | $84.24 | 8.05M |
| 2/5/2026 | $85.15 | $85.71 | $83.27 | $83.30 | 9.14M |
| 2/4/2026 | $86.16 | $87.62 | $85.32 | $86.29 | 8.84M |
| 2/3/2026 | $85.47 | $86.63 | $84.88 | $85.71 | 6.90M |
| 2/2/2026 | $84.25 | $84.53 | $83.10 | $84.27 | 6.95M |
| 1/30/2026 | $86.01 | $86.43 | $83.41 | $84.00 | 7.77M |
| 1/29/2026 | $86.19 | $86.62 | $85.14 | $86.26 | 9.70M |
| 1/28/2026 | $86.07 | $86.07 | $84.43 | $84.90 | 10.07M |
| 1/27/2026 | $83.63 | $87.31 | $82.41 | $86.38 | 23.63M |
| 1/26/2026 | $79.25 | $80.61 | $79.17 | $79.43 | 10.94M |
| 1/23/2026 | $80.67 | $80.75 | $79.23 | $79.68 | 6.87M |
| 1/22/2026 | $81.21 | $82.28 | $80.76 | $81.14 | 6.79M |
| 1/21/2026 | $79.26 | $81.26 | $79.03 | $80.93 | 8.22M |
| 1/20/2026 | $79.75 | $79.99 | $77.35 | $77.81 | 12.07M |