General Motors CompanyGMNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $77.36 | $77.76 | $75.04 | $77.76 | 8.88M |
| 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 |
| 1/16/2026 | $81.00 | $81.64 | $80.23 | $80.82 | 9.84M |
| 1/15/2026 | $81.86 | $82.16 | $80.61 | $80.91 | 6.42M |
| 1/14/2026 | $83.00 | $83.69 | $80.95 | $81.23 | 7.55M |
| 1/13/2026 | $82.97 | $83.86 | $82.62 | $83.24 | 6.02M |
| 1/12/2026 | $82.20 | $82.90 | $81.06 | $82.90 | 7.38M |
| 1/9/2026 | $83.51 | $84.41 | $81.00 | $82.87 | 12.14M |
| 1/8/2026 | $82.80 | $85.18 | $82.43 | $85.13 | 11.64M |
| 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 |