General Motors (8GM) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 78.02 | 83.00 | 78.02 | 83.00 | 83.00 | +5.26% | 374 | 1.58 |
| Nov 03, 2026 | 79.99 | 80.16 | 78.85 | 78.85 | 78.85 | -1.00% | 521 | 2.26 |
| Nov 02, 2026 | 78.00 | 79.90 | 78.00 | 79.65 | 79.65 | +1.85% | 932 | 4.25 |
| Oct 30, 2026 | 76.42 | 78.20 | 76.42 | 78.20 | 78.20 | +1.89% | 169 | 0.77 |
| Oct 29, 2026 | 73.85 | 76.75 | 73.85 | 76.75 | 76.75 | +5.24% | 126 | 0.58 |
| Oct 28, 2026 | 72.18 | 72.93 | 72.18 | 72.93 | 72.93 | +0.87% | 554 | 2.56 |
| Oct 27, 2026 | 68.44 | 72.30 | 68.44 | 72.30 | 72.30 | +5.98% | 742 | 3.60 |
| Oct 26, 2026 | 67.69 | 68.81 | 67.69 | 68.22 | 68.22 | +1.07% | 389 | 1.92 |
| Oct 23, 2026 | 69.13 | 69.13 | 67.50 | 67.50 | 67.50 | -1.65% | 2 | 0.01 |
| Oct 22, 2026 | 67.17 | 69.63 | 67.17 | 68.63 | 68.63 | +1.66% | 294 | 1.43 |
| Oct 21, 2026 | 68.98 | 69.23 | 67.51 | 67.51 | 67.51 | -2.33% | 850 | 4.41 |
| Oct 20, 2026 | 73.73 | 73.73 | 68.05 | 69.12 | 69.12 | -6.57% | 192 | 1.01 |
| Oct 19, 2026 | 75.42 | 75.42 | 73.98 | 73.98 | 73.98 | -2.65% | 1 | 0.01 |
| Oct 16, 2026 | 74.61 | 75.99 | 74.61 | 75.99 | 75.99 | +1.74% | 38 | 0.20 |
| Oct 15, 2026 | 74.68 | 74.83 | 74.36 | 74.69 | 74.69 | +0.57% | 174 | 0.92 |
| Oct 14, 2026 | 74.52 | 75.54 | 73.86 | 74.27 | 74.27 | -1.03% | 154 | 0.81 |
| Oct 13, 2026 | 74.06 | 75.05 | 73.79 | 75.04 | 75.04 | +1.75% | 128 | 0.68 |
| Oct 12, 2026 | 73.44 | 73.89 | 73.44 | 73.75 | 73.75 | +0.42% | 3 | 0.02 |
| Oct 09, 2026 | 73.89 | 73.93 | 73.29 | 73.44 | 73.44 | +1.69% | 269 | 1.45 |
| Oct 08, 2026 | 71.57 | 72.43 | 71.57 | 72.22 | 72.22 | -0.44% | 12 | 0.06 |
| Oct 07, 2026 | 72.42 | 73.36 | 72.42 | 72.54 | 72.54 | +0.42% | 138 | 0.74 |
| Oct 06, 2026 | 71.54 | 72.24 | 71.54 | 72.24 | 72.24 | +1.47% | 0 | 0.00 |
| Oct 05, 2026 | 69.50 | 71.30 | 69.50 | 71.19 | 71.19 | +2.20% | 88 | 0.47 |
| Oct 02, 2026 | 70.60 | 71.14 | 69.66 | 69.66 | 69.66 | +1.52% | 124 | 0.67 |
| Oct 01, 2026 | 67.68 | 68.62 | 67.68 | 68.62 | 68.62 | -0.67% | 48 | 0.26 |
| Sep 30, 2026 | 70.86 | 70.86 | 69.08 | 69.08 | 69.08 | -1.82% | 1 | 0.01 |
| Sep 29, 2026 | 71.06 | 71.06 | 70.36 | 70.36 | 70.36 | -1.46% | 1 | 0.01 |
| Sep 28, 2026 | 72.22 | 72.44 | 71.40 | 71.40 | 71.40 | -1.35% | 703 | 3.97 |
| Sep 25, 2026 | 71.06 | 72.38 | 70.65 | 72.38 | 72.38 | +0.18% | 442 | 2.59 |
| Sep 24, 2026 | 73.40 | 73.77 | 72.25 | 72.25 | 72.25 | -1.79% | 148 | 0.88 |
| Sep 23, 2026 | 73.04 | 73.57 | 73.04 | 73.57 | 73.57 | +1.06% | 17 | 0.10 |
| Sep 22, 2026 | 73.82 | 73.82 | 72.78 | 72.80 | 72.80 | -0.18% | 266 | 1.61 |
| Sep 21, 2026 | 71.49 | 72.93 | 71.49 | 72.93 | 72.93 | +1.81% | 168 | 1.00 |
| Sep 18, 2026 | 75.62 | 75.62 | 71.63 | 71.63 | 71.63 | -5.91% | 545 | 3.42 |
| Sep 17, 2026 | 73.55 | 76.24 | 73.55 | 76.13 | 76.13 | +4.26% | 176 | 1.10 |
| Sep 16, 2026 | 73.49 | 73.85 | 73.02 | 73.02 | 73.02 | -1.31% | 195 | 1.25 |
| Sep 15, 2026 | 75.90 | 75.90 | 73.99 | 73.99 | 73.99 | -1.12% | 8 | 0.05 |
| Sep 14, 2026 | 73.97 | 74.83 | 73.82 | 74.83 | 74.83 | +0.97% | 239 | 1.50 |
| Sep 11, 2026 | 74.80 | 74.80 | 74.11 | 74.11 | 74.11 | +1.24% | 118 | 0.75 |
| Sep 10, 2026 | 71.78 | 73.22 | 71.78 | 73.20 | 73.20 | -0.66% | 94 | 0.60 |
| Sep 09, 2026 | 72.86 | 73.75 | 72.86 | 73.69 | 73.69 | -0.12% | 50 | 0.32 |
| Sep 08, 2026 | 75.56 | 75.56 | 73.77 | 73.78 | 73.78 | -2.98% | 605 | 4.04 |
| Sep 07, 2026 | 75.01 | 76.59 | 75.01 | 76.05 | 76.05 | +1.18% | 513 | 3.62 |
| Sep 04, 2026 | 74.22 | 75.16 | 74.22 | 75.16 | 75.16 | +3.29% | 269 | 1.96 |
| Sep 03, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.77 | -0.29% | 0 | 0.00 |
| Sep 02, 2026 | 73.84 | 73.93 | 73.13 | 73.13 | 72.97 | -1.81% | 357 | 2.53 |
| Sep 01, 2026 | 75.02 | 75.02 | 73.71 | 74.48 | 74.32 | +0.05% | 464 | 3.44 |
| Aug 31, 2026 | 73.85 | 74.60 | 73.83 | 74.44 | 74.28 | +0.07% | 67 | 0.50 |
| Aug 28, 2026 | 74.48 | 74.57 | 74.39 | 74.39 | 74.23 | -0.34% | 228 | 1.72 |
| Aug 27, 2026 | 75.02 | 75.02 | 74.06 | 74.64 | 74.48 | +1.34% | 44 | 0.33 |
