General Motors Company - GM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.19	81.51	81.51	82.03	80.6	8.6M
February 19, 2026	83.25	81.47	81.47	83.5	81.02	6.06M
February 18, 2026	81.95	83.67	83.67	83.93	81.7	6.54M
February 17, 2026	80.94	81.22	81.22	81.38	79.6	7.88M
February 13, 2026	80.49	81.08	81.08	81.51	80.05	6.31M
February 12, 2026	80.21	79.93	79.93	82.17	79.6	6.59M
February 11, 2026	80.45	79.81	79.81	82	79.08	8.29M
February 10, 2026	81.05	80.27	80.27	81.5	79.45	7.43M
February 09, 2026	82.27	80.68	80.68	82.4	80.58	9.77M
February 06, 2026	83.54	84.24	84.24	84.7	82.64	8.05M
February 05, 2026	85.15	83.3	83.3	85.71	83.27	9.14M
February 04, 2026	86.16	86.29	86.29	87.62	85.32	8.84M
February 03, 2026	85.47	85.71	85.71	86.63	84.88	6.9M
February 02, 2026	84.25	84.27	84.27	84.53	83.1	6.95M
January 30, 2026	86.01	84	84	86.43	83.41	7.77M
January 29, 2026	86.19	86.26	86.26	86.62	85.14	9.7M
January 28, 2026	86.07	84.9	84.9	86.07	84.43	10.03M
January 27, 2026	83.63	86.38	86.38	87.31	82.41	21.42M
January 26, 2026	79.25	79.43	79.43	80.61	79.17	10.94M
January 23, 2026	80.67	79.68	79.68	80.75	79.23	5.33M
January 22, 2026	81.21	81.14	81.14	82.28	80.76	6.79M
January 21, 2026	79.26	80.93	80.93	81.26	79.03	8.22M
January 20, 2026	79.75	77.81	77.81	79.99	77.35	12.07M
January 16, 2026	81	80.82	80.82	81.64	80.23	9.84M
January 15, 2026	81.86	80.91	80.91	82.16	80.61	6.35M
January 14, 2026	83	81.23	81.23	83.69	80.95	7.55M
January 13, 2026	82.97	83.24	83.24	83.86	82.62	6.02M
January 12, 2026	82.2	82.9	82.9	82.9	81.06	7.38M
January 09, 2026	83.51	82.87	82.87	84.41	81	12.14M
January 08, 2026	82.8	85.13	85.13	85.18	82.43	11.64M
January 07, 2026	82.1	81.91	81.91	82.7	81.59	6.07M
January 06, 2026	82.7	82.18	82.18	82.8	81.18	7.97M
January 05, 2026	80.54	83.15	83.15	83.38	79.97	10.47M
January 02, 2026	81.41	80.98	80.98	81.49	79.56	7.47M
December 31, 2025	82.16	81.32	81.32	82.27	81.25	3.14M
December 30, 2025	83.17	82.33	82.33	83.21	82.18	3.19M
December 29, 2025	83.07	82.93	82.93	83.36	82.5	4.76M
December 26, 2025	82.8	83.06	83.06	83.08	82.56	3.41M
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

General Motors Company (GM) NYSE