General Motors Company - GM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	82.75	82.88	82.88	83.15	82.6	2.37M
December 23, 2025	82.73	82.75	82.75	83.43	82.66	4.82M
December 22, 2025	82.6	83.03	83.03	83.68	82.58	9.12M
December 19, 2025	81.09	82.35	82.35	82.69	81.09	23.75M
December 18, 2025	80.5	81.17	81.17	81.98	80.39	9.07M
December 17, 2025	81.18	80.51	80.51	81.49	80.39	8.86M
December 16, 2025	82.07	81.76	81.76	83.04	81.18	10.73M
December 15, 2025	80.65	81.98	81.98	82.02	80.58	14.36M
December 12, 2025	80.86	80.89	80.89	81.55	80.64	9.65M
December 11, 2025	80.33	80.85	80.85	81.22	80.3	9.69M
December 10, 2025	77.16	80.8	80.8	80.95	77.1	10.63M
December 09, 2025	76.08	77.16	77.16	77.35	75.89	7.97M
December 08, 2025	76.32	75.71	75.71	76.67	75.2	10.02M
December 05, 2025	75.08	76.05	76.05	77	75	8.82M
December 04, 2025	75	75.29	75.14	76.22	74.9	12.66M
December 03, 2025	73.69	74.69	74.69	74.92	73.61	6.05M
December 02, 2025	73.15	73.66	73.66	73.84	72.09	8.97M
December 01, 2025	73.09	72.95	72.95	73.93	72.91	9.83M
November 28, 2025	72.94	73.52	73.52	73.86	72.91	3.76M
November 26, 2025	72.44	72.81	72.81	73.44	72.22	7.7M
November 25, 2025	71.45	72.78	72.78	73.11	71.15	12.09M
November 24, 2025	70.48	71	71	71.22	70.25	13.77M
November 21, 2025	68.29	70.33	70.33	70.53	68.19	10.85M
November 20, 2025	68.94	68.04	68.04	69.89	67.78	9.35M
November 19, 2025	67.94	68.5	68.5	69.66	67.61	10.47M
November 18, 2025	67.83	67.93	67.93	68.44	67.06	4.36M
November 17, 2025	70.31	67.91	67.91	70.46	67.49	8.03M
November 14, 2025	71.36	70.52	70.52	71.77	70.44	7.1M
November 13, 2025	72.16	71.89	71.89	72.87	71.48	9M
November 12, 2025	71.17	71.84	71.84	72.39	70.99	9.17M
November 11, 2025	71.07	71.22	71.22	71.64	70.99	5.14M
November 10, 2025	71	71.05	71.05	71.34	69.87	8.59M
November 07, 2025	68.95	70.75	70.75	70.76	68.58	8.41M
November 06, 2025	68.69	68.84	68.84	69.4	68.21	6.09M
November 05, 2025	67.04	68.77	68.77	69.26	67.04	7.81M
November 04, 2025	68	66.87	66.87	68.13	66.75	8.48M
November 03, 2025	68.89	68.22	68.22	68.93	67.78	10.25M
October 31, 2025	68.78	69.09	69.09	69.32	68.63	6.99M
October 30, 2025	68.66	68.67	68.67	69.78	68.39	7.56M
October 29, 2025	69.61	69.13	69.13	70.24	68.59	10.57M
October 28, 2025	69.46	69.87	69.87	70.19	68.66	12.85M
October 27, 2025	69.57	69.38	69.38	69.63	68.79	9.72M
October 24, 2025	67.46	69.66	69.66	69.7	67.29	12.55M
October 23, 2025	67.97	66.85	66.85	68.48	66.57	11.43M
October 22, 2025	67.05	67.31	67.31	67.58	65.89	18.67M
October 21, 2025	63.76	66.62	66.62	67.55	62.36	43.71M
October 20, 2025	58.54	58	58	58.56	57.68	10.18M
October 17, 2025	57.73	58.38	58.38	59.17	57.55	7.96M
October 16, 2025	57.89	57.34	57.34	58.4	56.81	6.06M
October 15, 2025	57.26	57.8	57.8	58.25	57.01	7.98M
October 14, 2025	54.51	57.15	57.15	57.25	54.33	6.76M
October 13, 2025	55.9	55.62	55.62	56.2	55.35	3.99M
October 10, 2025	56.24	55.35	55.35	56.55	55.22	5.45M
October 09, 2025	56.78	55.92	55.92	56.87	55.91	5.44M
October 08, 2025	57.33	56.4	56.4	57.7	56.24	5.28M
October 07, 2025	58.63	57.26	57.26	58.66	56.63	10.66M
October 06, 2025	59.94	58.19	58.19	59.94	58.13	8.92M
October 03, 2025	59.32	60.13	60.13	60.61	58.67	13.03M
October 02, 2025	61.48	59.36	59.36	61.5	59.21	9.6M
October 01, 2025	60.94	61.34	61.34	61.59	60.13	8.09M

General Motors Company (GM) NYSE