Want to see GM full AI Analyst Report?
General Motors (GM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 85.51 | 88.02 | 84.73 | 87.40 | 87.40 | +1.96% | 11,693,900 | 1.71 |
| Oct 29, 2026 | 83.21 | 85.97 | 82.38 | 85.72 | 85.72 | +3.93% | 9,571,158 | 1.41 |
| Oct 28, 2026 | 80.84 | 82.58 | 79.25 | 82.48 | 82.48 | +2.41% | 9,243,875 | 1.37 |
| Oct 27, 2026 | 78.37 | 81.59 | 78.37 | 80.54 | 80.54 | +5.54% | 13,427,410 | 2.03 |
| Oct 26, 2026 | 76.27 | 77.09 | 75.85 | 76.31 | 76.31 | +0.51% | 5,261,758 | 0.79 |
| Oct 23, 2026 | 76.18 | 76.18 | 74.59 | 75.92 | 75.92 | -1.67% | 6,712,763 | 0.99 |
| Oct 22, 2026 | 75.49 | 78.13 | 75.40 | 77.21 | 77.21 | +1.45% | 7,501,924 | 1.10 |
| Oct 21, 2026 | 76.71 | 77.33 | 75.32 | 76.11 | 76.11 | -1.27% | 9,027,128 | 1.34 |
| Oct 20, 2026 | 77.22 | 78.97 | 75.08 | 77.09 | 77.09 | -6.84% | 24,697,391 | 3.80 |
| Oct 19, 2026 | 83.72 | 83.82 | 82.34 | 82.75 | 82.75 | -1.44% | 7,979,559 | 1.21 |
| Oct 16, 2026 | 84.76 | 85.79 | 83.44 | 83.96 | 83.96 | +0.36% | 7,486,417 | 1.12 |
| Oct 15, 2026 | 83.70 | 84.16 | 82.76 | 83.66 | 83.66 | +0.73% | 5,715,292 | 0.85 |
| Oct 14, 2026 | 83.18 | 83.49 | 82.02 | 83.05 | 83.05 | -1.13% | 6,103,332 | 0.91 |
| Oct 13, 2026 | 82.88 | 84.59 | 82.49 | 84.00 | 84.00 | +1.98% | 6,224,767 | 0.93 |
| Oct 12, 2026 | 82.65 | 82.96 | 82.21 | 82.37 | 82.37 | -0.44% | 5,586,969 | 0.83 |
| Oct 09, 2026 | 82.41 | 82.88 | 81.71 | 82.73 | 82.73 | +0.58% | 6,593,427 | 0.99 |
| Oct 08, 2026 | 80.30 | 82.48 | 80.11 | 82.25 | 82.25 | +1.56% | 4,976,503 | 0.75 |
| Oct 07, 2026 | 81.46 | 81.72 | 80.63 | 80.99 | 80.99 | -1.24% | 6,270,312 | 0.95 |
| Oct 06, 2026 | 81.43 | 82.15 | 80.69 | 82.01 | 82.01 | +2.22% | 5,210,174 | 0.79 |
| Oct 05, 2026 | 78.99 | 80.96 | 78.66 | 80.23 | 80.23 | +2.50% | 6,489,121 | 0.99 |
| Oct 02, 2026 | 79.89 | 79.89 | 77.97 | 78.27 | 78.27 | -1.31% | 9,089,387 | 1.38 |
| Oct 01, 2026 | 76.50 | 79.36 | 76.44 | 79.31 | 79.31 | +3.00% | 8,191,471 | 1.25 |
| Sep 30, 2026 | 80.66 | 80.77 | 76.91 | 77.00 | 77.00 | -4.31% | 9,768,390 | 1.52 |
| Sep 29, 2026 | 80.77 | 81.10 | 79.58 | 80.47 | 80.47 | -0.21% | 6,251,186 | 0.97 |
| Sep 28, 2026 | 81.90 | 82.69 | 80.43 | 80.64 | 80.64 | -2.41% | 8,626,724 | 1.35 |
| Sep 25, 2026 | 80.94 | 83.50 | 80.88 | 82.63 | 82.63 | +2.56% | 7,222,753 | 1.13 |
| Sep 24, 2026 | 83.36 | 83.70 | 80.04 | 80.57 | 80.57 | -3.82% | 7,936,246 | 1.24 |
| Sep 23, 2026 | 83.05 | 84.57 | 82.76 | 83.77 | 83.77 | +0.38% | 4,730,304 | 0.72 |
| Sep 22, 2026 | 84.85 | 85.20 | 82.95 | 83.45 | 83.45 | -0.60% | 6,232,948 | 0.95 |
| Sep 21, 2026 | 82.38 | 84.88 | 82.20 | 83.95 | 83.95 | +2.13% | 7,936,516 | 1.21 |
| Sep 18, 2026 | 86.16 | 86.49 | 81.40 | 82.20 | 82.20 | -5.10% | 21,148,051 | 3.32 |
| Sep 17, 2026 | 86.19 | 87.86 | 86.15 | 86.62 | 86.62 | +2.76% | 8,831,917 | 1.38 |
| Sep 16, 2026 | 85.05 | 85.35 | 83.47 | 84.29 | 84.29 | -1.27% | 6,428,913 | 1.02 |
| Sep 15, 2026 | 87.05 | 87.65 | 84.90 | 85.37 | 85.37 | -2.05% | 6,300,089 | 0.97 |
| Sep 14, 2026 | 85.84 | 87.39 | 85.48 | 87.16 | 87.16 | +1.80% | 5,558,164 | 0.84 |
| Sep 11, 2026 | 87.25 | 87.77 | 85.31 | 85.62 | 85.62 | -0.58% | 7,370,109 | 1.12 |
| Sep 10, 2026 | 83.80 | 86.18 | 82.86 | 86.12 | 86.12 | +2.82% | 6,142,806 | 0.93 |
| Sep 09, 2026 | 85.22 | 86.30 | 83.76 | 83.76 | 83.76 | -2.37% | 7,780,490 | 1.18 |
| Sep 08, 2026 | 87.38 | 87.85 | 85.31 | 85.79 | 85.79 | -2.24% | 6,239,759 | 0.95 |
| Sep 07, 2026 | 86.41 | 87.76 | 85.69 | 87.76 | 87.76 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 86.41 | 87.76 | 85.69 | 87.76 | 87.76 | +0.83% | 5,440,717 | 0.80 |
| Sep 03, 2026 | 85.73 | 87.38 | 85.12 | 87.22 | 87.04 | +2.77% | 5,216,174 | 0.76 |
| Sep 02, 2026 | 85.64 | 86.64 | 83.95 | 84.87 | 84.69 | -0.89% | 5,887,896 | 0.85 |
| Sep 01, 2026 | 86.32 | 87.19 | 85.22 | 85.63 | 85.45 | -0.80% | 5,360,435 | 0.77 |
| Aug 31, 2026 | 86.28 | 87.19 | 86.01 | 86.32 | 86.14 | +0.06% | 8,260,226 | 1.19 |
| Aug 28, 2026 | 87.63 | 88.27 | 85.64 | 86.27 | 86.09 | +0.10% | 7,348,559 | 1.05 |
| Aug 27, 2026 | 85.88 | 87.09 | 85.88 | 86.18 | 86.00 | -0.17% | 7,593,936 | 1.08 |
| Aug 26, 2026 | 85.98 | 86.56 | 84.92 | 86.33 | 86.15 | +0.61% | 5,398,295 | 0.75 |
| Aug 25, 2026 | 87.01 | 87.10 | 85.64 | 85.81 | 85.63 | -1.35% | 4,853,477 | 0.67 |
| Aug 24, 2026 | 87.94 | 88.27 | 85.71 | 86.98 | 86.80 | -1.08% | 4,747,451 | 0.65 |
