Dark

GM
General Motors Company
stock NYSE

Market Open

Jan 23, 2026 9:51:45 AM EST

80.28USD-1.060%(-0.86)457,108

80.25Bid 80.28Ask 0.03Spread

Pre-market

Jan 23, 2026 9:06:30 AM EST

81.08USD-0.074%(-0.06)211

After-hours

Jan 22, 2026 4:33:30 PM EST

81.14USD+0.037%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	80.6700	80.7100	80.1200	80.2800	-1.060%	457,108	0.000%
2026-01-22	81.2100	82.2800	80.7600	81.1400	+0.259%	6,789,158	-1.060%
2026-01-21	79.2600	81.2600	79.0300	80.9300	+4.010%	8,214,374	-0.803%
2026-01-20	79.7500	79.9900	77.3500	77.8100	-3.724%	12,072,665	+3.174%
2026-01-16	81.0000	81.6400	80.2300	80.8200	-0.111%	9,838,494	-0.668%
2026-01-15	81.8650	82.1600	80.6150	80.9100	-0.394%	6,416,502	-0.779%
2026-01-14	83.0000	83.6900	80.9500	81.2300	-2.415%	7,549,818	-1.170%
2026-01-13	82.9700	83.8600	82.6200	83.2400	+0.410%	6,021,063	-3.556%
2026-01-12	82.2000	82.9000	81.0600	82.9000	+0.036%	7,376,346	-3.160%
2026-01-09	83.5100	84.4100	81.0000	82.8700	-2.655%	12,016,324	-3.125%
2026-01-08	82.8000	85.1800	82.4300	85.1300	+3.931%	11,643,197	-5.697%
2026-01-07	82.1000	82.7000	81.5900	81.9100	-0.329%	6,362,022	-1.990%
2026-01-06	82.7000	82.8000	81.1800	82.1800	-1.167%	7,949,818	-2.312%
2026-01-05	80.5400	83.3800	79.9700	83.1500	+2.680%	10,468,325	-3.452%
2026-01-02	81.4100	81.4850	79.5600	80.9800	-0.418%	7,467,082	-0.864%
2025-12-31	82.2500	82.2700	81.2500	81.3200	-1.227%	4,483,715	-1.279%
2025-12-30	83.1700	83.2100	82.1750	82.3300	-0.724%	3,240,512	-2.490%
2025-12-29	83.0700	83.3600	82.5000	82.9300	-0.157%	4,758,431	-3.195%
2025-12-26	82.8000	83.0800	82.5600	83.0600	+0.217%	3,411,031	-3.347%
2025-12-24	82.7500	83.1500	82.6000	82.8800	+0.157%	2,369,792	-3.137%
2025-12-23	82.7300	83.4300	82.6600	82.7500	-0.337%	4,819,569	-2.985%
2025-12-22	82.6000	83.6800	82.5812	83.0300	+0.826%	9,119,603	-3.312%
2025-12-19	81.0900	82.6850	81.0900	82.3500	+1.454%	23,751,048	-2.514%
2025-12-18	80.5000	81.9800	80.3900	81.1700	+0.820%	9,086,185	-1.096%
2025-12-17	81.1800	81.4900	80.3850	80.5100	-1.529%	8,864,282	-0.286%
2025-12-16	82.0700	83.0400	81.1800	81.7600	-0.268%	10,732,573	-1.810%
2025-12-15	80.6500	82.0200	80.5778	81.9800	+1.348%	14,362,217	-2.074%
2025-12-12	80.8600	81.5450	80.6400	80.8900	+0.049%	9,648,960	-0.754%
2025-12-11	80.3300	81.2200	80.3000	80.8500	+0.062%	9,653,892	-0.705%
2025-12-10	77.1600	80.9500	77.1000	80.8000	+4.717%	14,420,778	-0.644%
2025-12-09	76.0800	77.3500	75.8850	77.1600	+1.915%	7,951,991	+4.044%
2025-12-08	76.3200	76.6650	75.2000	75.7100	-0.447%	10,016,851	+6.036%
2025-12-05	75.0800	77.0000	75.0000	76.0500	+1.009%	8,817,495	+5.562%
2025-12-04	75.0000	76.2250	74.9000	75.2900	+0.803%	12,658,854	+6.628%
2025-12-03	73.6100	74.9150	73.6100	74.6900	+1.398%	8,392,167	+7.484%
2025-12-02	73.1500	73.8400	72.0900	73.6600	+0.973%	8,960,169	+8.987%
2025-12-01	73.0900	73.9296	72.9100	72.9500	-0.775%	9,805,496	+10.048%
2025-11-28	72.9400	73.8600	72.9100	73.5200	+0.975%	3,751,034	+9.195%
2025-11-26	72.4400	73.4450	72.2200	72.8100	+0.041%	7,703,167	+10.260%
2025-11-25	71.1500	73.1050	71.1500	72.7800	+2.507%	12,089,671	+10.305%
2025-11-24	70.4800	71.2201	70.2500	71.0000	+0.953%	13,751,603	+13.070%
2025-11-21	68.2900	70.5289	68.1900	70.3300	+3.366%	10,852,439	+14.148%
2025-11-20	68.9400	69.8900	67.7800	68.0400	-0.672%	9,384,219	+17.989%
2025-11-19	68.0000	69.6600	67.6100	68.5000	+0.839%	10,557,126	+17.197%
2025-11-18	67.8300	68.4200	67.0600	67.9300	+0.029%	6,092,657	+18.180%
2025-11-17	70.3100	70.4600	67.4910	67.9100	-3.701%	8,032,061	+18.215%
2025-11-14	71.3600	71.7650	70.4400	70.5200	-1.906%	7,100,875	+13.840%
2025-11-13	72.1600	72.8700	71.4800	71.8900	+0.070%	9,004,261	+11.671%
2025-11-12	71.1700	72.3900	70.9850	71.8400	+0.871%	9,167,247	+11.748%
2025-11-11	71.1200	71.6400	70.9850	71.2200	+0.239%	6,164,003	+12.721%
2025-11-10	71.0000	71.3350	69.8700	71.0500	+0.424%	8,592,733	+12.991%
2025-11-07	68.9500	70.7600	68.5750	70.7500	+2.775%	8,408,534	+13.470%
2025-11-06	68.6850	69.4000	68.2100	68.8400	+0.102%	6,086,742	+16.618%
2025-11-05	67.0400	69.2600	67.0400	68.7700	+2.841%	7,807,039	+16.737%
2025-11-04	68.0000	68.1300	66.7500	66.8700	-1.979%	8,478,213	+20.054%
2025-11-03	68.8900	68.9300	67.7750	68.2200	-1.259%	10,252,283	+17.678%
2025-10-31	68.7800	69.3200	68.6300	69.0900	+0.612%	6,993,609	+16.196%
2025-10-30	68.6600	69.7800	68.3864	68.6700	-0.665%	7,559,509	+16.907%
2025-10-29	69.6100	70.2400	68.5900	69.1300	-1.059%	10,575,636	+16.129%
2025-10-28	69.4600	70.1900	68.6600	69.8700	+0.706%	13,072,231	+14.899%
2025-10-27	69.5700	69.6300	68.7900	69.3800	-0.402%	9,724,755	+15.711%
2025-10-24	67.4600	69.7000	67.2900	69.6600	+4.203%	12,570,973	+15.245%
2025-10-23	67.9700	68.4800	66.5700	66.8500	-0.683%	12,647,198	+20.090%
2025-10-22	67.0500	67.5850	65.8900	67.3100	+1.036%	18,831,871	+19.269%
2025-10-21	63.7600	67.5500	62.3600	66.6200	+14.862%	43,706,533	+20.504%
2025-10-20	58.5400	58.5550	57.6800	58.0000	-0.651%	10,184,608	+38.414%
2025-10-17	57.7300	59.1700	57.5500	58.3800	+1.814%	7,956,170	+37.513%
2025-10-16	57.8850	58.4000	56.8100	57.3400	-0.796%	6,061,258	+40.007%
2025-10-15	57.2600	58.2500	57.0100	57.8000	+1.137%	7,976,919	+38.893%
2025-10-14	54.5100	57.2500	54.3300	57.1500	+2.751%	9,005,010	+40.472%
2025-10-13	55.9000	56.2000	55.3500	55.6200	+0.488%	3,993,580	+44.337%
2025-10-10	56.2400	56.5500	55.2150	55.3500	-1.019%	5,454,388	+45.041%
2025-10-09	56.7800	56.8650	55.9100	55.9200	-0.851%	5,441,819	+43.562%
2025-10-08	57.3300	57.7000	56.2400	56.4000	-1.502%	5,429,993	+42.340%
2025-10-07	58.6300	58.6600	56.6300	57.2600	-1.598%	10,702,890	+40.203%
2025-10-06	59.9400	59.9400	58.1250	58.1900	-3.226%	8,921,528	+37.962%
2025-10-03	59.3200	60.6100	58.6700	60.1300	+1.297%	13,031,920	+33.511%
2025-10-02	61.4800	61.5000	59.2100	59.3600	-3.228%	9,614,624	+35.243%
2025-10-01	60.9400	61.5850	60.1300	61.3400	+0.607%	8,094,432	+30.877%
2025-09-30	61.7100	62.0600	60.5500	60.9700	-0.245%	6,964,798	+31.671%
2025-09-29	61.8500	62.1400	60.7500	61.1200	-0.196%	9,788,442	+31.348%
2025-09-26	60.6500	61.9833	60.4550	61.2400	+1.073%	8,641,382	+31.091%
2025-09-25	59.5300	60.6300	59.1100	60.5900	+1.118%	7,740,100	+32.497%
2025-09-24	60.1000	60.1550	59.0600	59.9200	+2.287%	10,756,144	+33.979%
2025-09-23	59.0500	59.9200	58.4550	58.5800	-0.510%	5,898,999	+37.043%
2025-09-22	58.7800	59.1770	58.4600	58.8800	-0.170%	7,634,177	+36.345%
2025-09-19	59.5000	59.5200	58.7300	58.9800	-0.472%	13,159,562	+36.114%
2025-09-18	58.8000	59.4000	58.4750	59.2600	+0.902%	5,922,797	+35.471%
2025-09-17	58.2700	59.5700	58.2200	58.7300	+0.462%	6,253,045	+36.693%
2025-09-16	58.9800	59.3900	58.1600	58.4600	-0.831%	6,786,947	+37.325%
2025-09-15	58.9600	59.0200	58.3200	58.9500	+0.769%	4,773,530	+36.183%
2025-09-12	59.8500	60.0000	58.4750	58.5000	-0.358%	12,020,563	+37.231%
2025-09-11	57.5400	58.7100	57.4700	58.7100	+2.389%	5,808,502	+36.740%
2025-09-10	57.8800	57.8800	56.6050	57.3400	-1.155%	7,207,455	+40.007%
2025-09-09	58.1400	58.1550	57.6000	58.0100	-0.326%	4,616,833	+38.390%
2025-09-08	58.1300	58.2550	57.4000	58.2000	-0.120%	6,399,619	+37.938%
2025-09-05	58.0800	58.8050	57.7550	58.2700	+0.206%	7,378,092	+37.772%
2025-09-04	58.0000	58.2400	57.4800	58.1500	+0.693%	5,880,068	+38.057%
2025-09-03	58.1200	58.8500	57.7000	57.7500	-1.333%	6,762,677	+39.013%
2025-09-02	57.5400	58.6350	56.9900	58.5300	-0.102%	5,676,323	+37.160%
2025-08-29	58.4800	58.6700	57.8600	58.5900	+0.171%	4,972,523	+37.020%
2025-08-28	58.9900	59.0000	57.7600	58.4900	-0.443%	7,209,539	+37.254%
2025-08-27	58.5600	59.2300	58.4200	58.7500	-0.085%	9,848,099	+36.647%
2025-08-26	58.2400	58.9350	58.1000	58.8000	+0.892%	7,311,095	+36.531%
2025-08-25	58.2000	58.4200	57.8845	58.2800	-0.154%	3,801,962	+37.749%
2025-08-22	57.0500	58.7800	56.9950	58.3700	+3.291%	6,320,205	+37.536%
2025-08-21	56.3900	56.6258	55.0900	56.5100	-0.458%	8,192,288	+42.063%
2025-08-20	56.9000	57.1899	56.6400	56.7700	-0.508%	7,258,199	+41.413%
2025-08-19	56.4800	57.4100	56.3100	57.0600	+1.476%	5,987,915	+40.694%
2025-08-18	56.1300	56.5500	56.0900	56.2300	-0.142%	6,740,792	+42.771%
2025-08-15	56.9200	56.9900	56.3000	56.3100	-0.195%	5,597,272	+42.568%
2025-08-14	55.6300	56.5100	54.8201	56.4200	+1.511%	6,647,614	+42.290%
2025-08-13	54.4800	55.7850	54.1600	55.5800	+2.622%	6,942,105	+44.440%
2025-08-12	54.3200	54.7500	53.9510	54.1600	+0.278%	6,782,198	+48.227%
2025-08-11	53.9500	54.7500	53.3400	54.0100	+0.897%	6,690,708	+48.639%
2025-08-08	53.1000	53.8200	53.0900	53.5300	+1.095%	4,126,606	+49.972%
2025-08-07	52.8000	53.4300	52.5445	52.9500	+0.915%	6,029,436	+51.615%
2025-08-06	52.7300	53.1250	52.0900	52.4700	-0.209%	5,390,488	+53.002%
2025-08-05	53.3200	53.3299	52.2500	52.5800	-0.360%	6,913,097	+52.682%
2025-08-04	52.7000	53.2350	52.4750	52.7700	+0.457%	7,417,946	+52.132%
2025-08-01	52.1500	53.0279	51.8800	52.5300	-1.519%	9,540,462	+52.827%
2025-07-31	52.5700	54.7100	52.4600	53.3400	+2.360%	14,455,140	+50.506%
2025-07-30	52.3900	52.7500	51.6900	52.1100	0.000%	7,854,244	+54.059%
2025-07-29	53.7900	53.7900	52.0800	52.1100	-2.507%	8,442,950	+54.059%
2025-07-28	53.2150	53.9350	53.0300	53.4500	+0.094%	6,954,460	+50.196%
2025-07-25	52.8600	53.4700	52.0800	53.4000	+2.025%	6,491,321	+50.337%
2025-07-24	52.9700	53.4000	52.2350	52.3400	-1.487%	10,219,822	+53.382%
2025-07-23	49.9000	53.2700	49.8650	53.1300	+8.673%	25,657,021	+51.101%
2025-07-22	51.7200	52.0900	48.8700	48.8900	-8.119%	33,792,430	+64.205%
2025-07-21	53.3500	54.3000	53.1800	53.2100	-0.019%	13,055,533	+50.874%
2025-07-18	53.4100	53.7100	52.8750	53.2200	+0.019%	6,497,268	+50.846%
2025-07-17	53.3000	53.8900	52.8900	53.2100	+0.056%	6,826,985	+50.874%
2025-07-16	52.7400	53.5200	52.7400	53.1800	+0.892%	8,242,925	+50.959%
2025-07-15	53.4600	53.7500	52.6900	52.7100	-1.163%	7,702,723	+52.305%
2025-07-14	53.3500	53.6900	52.6850	53.3300	-0.112%	6,933,953	+50.534%
2025-07-11	52.8200	53.5550	52.5600	53.3900	+0.452%	7,698,246	+50.365%
2025-07-10	52.4350	53.2850	52.2600	53.1500	+1.103%	6,402,436	+51.044%
2025-07-09	52.6300	52.7900	52.2600	52.5700	+0.728%	5,322,598	+52.711%
2025-07-08	52.1600	52.8600	52.0000	52.1900	+0.714%	7,523,443	+53.823%
2025-07-07	52.2800	53.2700	51.4100	51.8200	-2.023%	11,028,596	+54.921%
2025-07-03	52.7900	53.9601	52.7000	52.8900	+0.399%	6,612,011	+51.787%
2025-07-02	52.0300	52.7700	51.9600	52.6800	+1.249%	9,461,786	+52.392%
2025-07-01	48.8200	52.1250	48.8000	52.0300	+5.731%	13,748,031	+54.296%
2025-06-30	49.5800	49.6200	48.9300	49.2100	-0.946%	9,634,888	+63.138%
2025-06-27	49.3200	50.1400	49.0800	49.6800	+1.058%	10,695,844	+61.594%
2025-06-26	48.0400	49.1900	47.7200	49.1600	+2.140%	10,386,262	+63.303%
2025-06-25	49.0200	49.0999	47.8200	48.1300	-1.776%	6,906,761	+66.798%
2025-06-24	48.9600	49.3650	48.8500	49.0000	+0.989%	12,550,430	+63.837%
2025-06-23	47.9600	48.5800	47.6300	48.5200	+0.664%	10,626,484	+65.458%
2025-06-20	48.4200	48.7350	47.7850	48.2000	+0.229%	22,249,839	+66.556%
2025-06-18	48.3000	48.7000	47.9400	48.0900	-0.394%	8,418,081	+66.937%
2025-06-17	48.8700	49.2460	48.2500	48.2800	-2.009%	9,078,657	+66.280%
2025-06-16	49.2500	49.4650	48.6500	49.2700	+1.274%	5,884,651	+62.939%
2025-06-13	48.6200	49.1800	48.4050	48.6500	-1.238%	8,701,843	+65.015%
2025-06-12	49.4600	49.5400	48.6000	49.2600	-1.223%	6,602,178	+62.972%
2025-06-11	49.3300	50.4000	49.2700	49.8700	+1.921%	10,605,776	+60.979%
2025-06-10	48.0900	49.3250	47.8400	48.9300	+2.086%	7,942,551	+64.071%
2025-06-09	47.8700	48.5700	47.7300	47.9300	+0.969%	6,467,748	+67.494%
2025-06-06	47.6400	47.8400	47.1950	47.4700	+0.466%	7,949,455	+69.117%
2025-06-05	47.5100	47.8500	46.8150	47.2500	-0.881%	10,097,210	+69.905%
2025-06-04	49.0600	49.1000	47.6000	47.6700	-2.833%	9,889,323	+68.408%
2025-06-03	47.5500	49.1400	47.2850	49.0600	+2.873%	12,403,493	+63.636%
2025-06-02	49.1000	49.1900	47.0350	47.6900	-3.870%	13,019,243	+68.337%
2025-05-30	48.4600	49.9350	48.2900	49.6100	+2.099%	17,722,758	+61.822%
2025-05-29	48.4500	48.6200	47.9650	48.5900	+0.956%	8,400,697	+65.219%
2025-05-28	49.0900	49.0900	48.0150	48.1300	-1.956%	8,419,556	+66.798%
2025-05-27	49.1700	49.4600	48.5000	49.0900	+0.822%	8,936,848	+63.536%
2025-05-23	48.3700	49.1700	48.3121	48.6900	-1.197%	5,612,309	+64.880%
2025-05-22	49.3500	49.6800	48.9000	49.2800	-0.182%	6,378,158	+62.906%
2025-05-21	49.8800	50.5400	49.2900	49.3700	-1.673%	7,515,609	+62.609%
2025-05-20	50.2600	50.5500	49.9000	50.2100	+0.360%	6,565,365	+59.888%
2025-05-19	49.7100	50.3500	49.1800	50.0300	-0.675%	9,406,488	+60.464%
2025-05-16	50.1100	50.3900	49.8500	50.3700	+0.499%	6,099,765	+59.381%
2025-05-15	49.7900	50.2350	49.5800	50.1200	-0.378%	7,286,622	+60.176%
2025-05-14	50.3600	50.8100	50.0900	50.3100	-0.297%	8,949,319	+59.571%
2025-05-13	49.5600	50.6150	49.3950	50.4600	+1.713%	10,427,591	+59.096%
2025-05-12	49.7400	50.1400	48.8700	49.6100	+4.442%	13,160,583	+61.822%
2025-05-09	47.5600	47.9650	47.2500	47.5000	+0.317%	8,582,913	+69.011%
2025-05-08	46.1000	47.7150	46.0900	47.3500	+4.135%	14,499,471	+69.546%
2025-05-07	45.7100	45.9400	44.9700	45.4700	+0.022%	8,711,862	+76.556%
2025-05-06	45.0100	45.9700	44.8400	45.4600	+0.176%	9,638,215	+76.595%
2025-05-05	45.2800	45.7500	45.1500	45.3800	+0.177%	8,084,268	+76.906%
2025-05-02	45.7100	45.8150	44.9500	45.3000	+0.555%	11,649,770	+77.219%
2025-05-01	46.5000	46.5400	44.7200	45.0500	-0.420%	15,875,496	+78.202%
2025-04-30	46.2100	46.5400	44.7200	45.2400	-3.622%	17,948,634	+77.454%
2025-04-29	45.9100	47.4600	45.3419	46.9400	-0.635%	24,183,084	+71.027%
2025-04-28	47.2000	47.8100	46.6500	47.2400	+0.276%	15,269,764	+69.941%
2025-04-25	46.5400	47.5600	46.5400	47.1100	+0.491%	8,108,116	+70.410%
2025-04-24	46.2100	47.0700	45.8400	46.8800	+2.269%	7,509,202	+71.246%
2025-04-23	46.5000	47.4150	45.6800	45.8400	+1.506%	9,032,792	+75.131%
2025-04-22	45.1000	45.6500	44.7400	45.1600	+1.735%	8,438,508	+77.768%
2025-04-21	44.4700	44.6900	43.7650	44.3900	-0.404%	6,424,836	+80.852%
2025-04-17	44.2700	45.2800	43.9300	44.5700	+0.791%	11,707,464	+80.121%
2025-04-16	44.3600	45.0550	43.8900	44.2200	-0.718%	9,876,971	+81.547%
2025-04-15	44.2000	44.8700	44.1300	44.5400	-1.329%	9,634,297	+80.242%
2025-04-14	43.8700	45.8700	43.1100	45.1400	+3.461%	22,020,941	+77.847%
2025-04-11	43.5000	43.9400	42.7500	43.6300	-0.229%	10,735,592	+84.002%
2025-04-10	44.1600	44.4600	42.6200	43.7300	-4.394%	17,437,873	+83.581%
2025-04-09	41.8600	46.2999	41.6350	45.7400	+7.674%	23,918,113	+75.514%
2025-04-08	44.9400	45.4000	41.9400	42.4800	-2.412%	16,415,589	+88.983%
2025-04-07	41.7500	45.3500	41.6000	43.5300	-1.471%	25,522,109	+84.425%
2025-04-04	44.4600	44.7300	42.7300	44.1800	-3.747%	26,717,436	+81.711%
2025-04-03	46.9500	47.7800	45.8450	45.9000	-4.335%	18,871,212	+74.902%
2025-04-02	46.8700	48.2700	46.8700	47.9800	+1.523%	12,305,553	+67.320%
2025-04-01	47.0100	47.7700	46.5000	47.2600	+0.489%	14,065,626	+69.869%
2025-03-31	45.6600	47.2700	45.6100	47.0300	+0.750%	15,878,574	+70.700%
2025-03-28	46.9100	47.1400	45.8100	46.6800	-1.102%	18,820,084	+71.979%
2025-03-27	46.9900	48.4000	46.2600	47.2000	-7.360%	35,798,981	+70.085%
2025-03-26	52.6900	53.2900	50.6500	50.9500	-3.118%	18,442,788	+57.566%
2025-03-25	51.5000	52.7600	51.5000	52.5900	+2.196%	14,287,047	+52.653%
2025-03-24	50.7600	51.8850	50.4600	51.4600	+3.333%	14,364,470	+56.005%
2025-03-21	48.9800	50.0400	48.7350	49.8000	+0.728%	34,060,475	+61.205%
2025-03-20	48.8100	49.9800	48.7500	49.4400	-0.703%	12,784,488	+62.379%
2025-03-19	48.8250	50.2100	48.7000	49.7900	+2.301%	13,033,051	+61.237%
2025-03-18	49.3500	49.8300	48.1900	48.6700	-0.673%	18,402,014	+64.948%
2025-03-17	48.5100	49.2690	48.2800	49.0000	+1.365%	13,872,289	+63.837%
2025-03-14	47.7900	48.7500	47.6400	48.3400	+2.611%	12,125,304	+66.074%
2025-03-13	47.7700	49.2700	46.8700	47.1100	-1.649%	14,001,989	+70.410%
2025-03-12	48.5000	48.7400	46.9328	47.9000	-0.787%	9,929,552	+67.599%
2025-03-11	48.0000	48.8195	46.0300	48.2800	+0.416%	21,303,257	+66.280%
2025-03-10	46.8100	48.1800	46.7700	48.0800	+1.349%	21,240,186	+66.972%
2025-03-07	47.7800	47.8200	46.0400	47.4400	+0.508%	13,407,839	+69.224%
2025-03-06	47.7700	48.3300	46.3900	47.2000	-2.640%	14,229,022	+70.085%
2025-03-05	46.7000	49.0700	46.2300	48.4800	+7.209%	25,855,188	+65.594%
2025-03-04	46.4150	46.4200	44.4100	45.2200	-4.559%	20,711,387	+77.532%
2025-03-03	49.9800	50.5000	46.7400	47.3800	-3.562%	16,785,905	+69.439%
2025-02-28	47.5200	49.4900	47.1279	49.1300	+3.149%	20,770,069	+63.403%
2025-02-27	47.8000	48.9275	47.5600	47.6300	-1.713%	14,819,470	+68.549%
2025-02-26	48.9100	50.1900	48.1550	48.4600	+3.747%	16,666,002	+65.662%
2025-02-25	46.7200	47.0200	45.6900	46.7100	+0.301%	7,239,382	+71.869%
2025-02-24	46.6700	46.9100	46.0400	46.5700	+0.605%	7,611,934	+72.386%
2025-02-21	47.9300	48.0900	45.9250	46.2900	-3.341%	6,721,323	+73.428%
2025-02-20	47.7900	47.9100	46.7600	47.8900	+0.188%	5,738,455	+67.634%
2025-02-19	47.7300	47.9700	47.2200	47.8000	-0.686%	6,772,229	+67.950%
2025-02-18	48.7000	48.7100	47.6000	48.1300	-0.496%	6,887,633	+66.798%
2025-02-14	48.3900	48.6800	47.9200	48.3700	+1.002%	5,524,326	+65.971%
2025-02-13	48.1400	48.6300	47.3500	47.8900	+0.419%	7,650,401	+67.634%
2025-02-12	46.4200	47.9900	46.2600	47.6900	+2.120%	10,310,775	+68.337%
2025-02-11	46.3600	46.8400	46.2600	46.7000	+0.279%	7,013,737	+71.906%
2025-02-10	47.4000	47.6000	46.4400	46.5700	-1.730%	8,498,605	+72.386%
2025-02-07	47.6900	48.3200	47.2100	47.3900	-1.127%	9,519,545	+69.403%
2025-02-06	47.9900	48.3900	47.4400	47.9300	+0.251%	9,143,503	+67.494%
2025-02-05	48.7100	48.7900	47.7400	47.8100	-1.565%	9,067,345	+67.915%
2025-02-04	47.1700	48.9350	47.1100	48.5700	+1.399%	9,565,040	+65.287%
2025-02-03	46.5000	49.2300	46.3700	47.9000	-3.154%	28,372,823	+67.599%
2025-01-31	49.6700	51.7300	49.1800	49.4600	-0.081%	20,464,061	+62.313%
2025-01-30	50.4500	50.9850	47.7600	49.5000	-0.562%	16,319,688	+62.182%
2025-01-29	50.2800	50.6100	49.1200	49.7800	-0.520%	14,674,446	+61.270%
2025-01-28	50.9800	50.9800	48.7200	50.0400	-8.886%	33,586,133	+60.432%
2025-01-27	54.2600	55.0600	54.0750	54.9200	+1.873%	11,599,808	+46.176%
2025-01-24	54.1900	54.6000	53.7050	53.9100	-0.572%	6,554,307	+48.915%
2025-01-23	53.0400	54.3500	52.7380	54.2200	+2.767%	7,331,265	+48.063%
2025-01-22	53.3300	53.4500	52.4300	52.7600	-2.097%	7,649,122	+52.161%
2025-01-21	51.7850	54.0600	51.2900	53.8900	+5.729%	12,853,627	+48.970%
2025-01-17	51.9300	52.1892	50.7300	50.9700	-1.678%	9,517,116	+57.504%
2025-01-16	51.6600	52.0200	51.1600	51.8400	+0.271%	6,082,618	+54.861%
2025-01-15	52.2000	52.9450	51.6200	51.7000	+1.492%	7,364,227	+55.280%
2025-01-14	50.4300	51.4150	50.2000	50.9400	+2.023%	7,136,631	+57.597%
2025-01-13	49.0350	50.1000	49.0200	49.9300	+0.160%	7,813,222	+60.785%
2025-01-10	50.7800	50.8400	49.7600	49.8500	-2.255%	7,498,174	+61.043%
2025-01-08	51.7500	51.7500	50.3050	51.0000	-1.885%	7,092,809	+57.412%
2025-01-07	53.7000	53.7000	51.9200	51.9800	-2.896%	8,813,816	+54.444%
2025-01-06	52.7600	54.3950	52.2500	53.5300	+3.400%	9,585,552	+49.972%
2025-01-03	51.5000	51.9550	50.4550	51.7700	+0.779%	8,852,007	+55.071%
2025-01-02	53.3200	53.4700	51.0240	51.3700	-3.567%	10,087,643	+56.278%
2024-12-31	53.8900	54.2200	52.9500	53.2700	-0.727%	4,628,882	+50.704%
2024-12-30	53.7400	54.0950	52.9300	53.6600	-1.142%	7,141,848	+49.609%
2024-12-27	53.8100	54.8600	53.7600	54.2800	+0.185%	5,830,682	+47.900%
2024-12-26	53.3700	54.3800	53.1400	54.1800	+1.252%	5,560,499	+48.173%
2024-12-24	52.7000	53.6300	52.5200	53.5100	+1.807%	4,508,210	+50.028%
2024-12-23	51.4900	52.5900	51.3600	52.5600	+1.448%	7,366,855	+52.740%
2024-12-20	50.0900	52.1400	50.0700	51.8100	+2.920%	21,844,603	+54.951%
2024-12-19	50.6200	51.3350	50.2900	50.3400	+0.700%	10,943,720	+59.476%
2024-12-18	51.2600	51.8600	49.9600	49.9900	-2.268%	13,413,203	+60.592%
2024-12-17	51.5900	51.9323	51.1300	51.1500	-2.087%	11,142,307	+56.950%
2024-12-16	52.0500	52.6150	51.2800	52.2400	-0.552%	11,584,590	+53.675%
2024-12-13	52.2500	52.8200	51.9000	52.5300	+0.440%	8,736,544	+52.827%
2024-12-12	52.4000	52.6900	51.9400	52.3000	+0.500%	9,060,131	+53.499%
2024-12-11	53.2500	53.4500	51.3000	52.0400	-1.327%	12,272,006	+54.266%
2024-12-10	53.7700	53.7700	52.3400	52.7400	+0.057%	7,641,336	+52.218%
2024-12-09	54.0000	54.4600	52.6600	52.7100	-1.311%	7,536,466	+52.305%
2024-12-06	53.7100	53.9000	53.0050	53.4100	+0.037%	8,130,588	+50.309%
2024-12-05	53.6100	53.9100	53.0100	53.3900	+0.056%	9,535,787	+50.365%
2024-12-04	53.6200	53.8300	52.7550	53.3600	-0.559%	13,126,412	+50.450%
2024-12-03	55.1000	55.2116	53.4800	53.6600	-2.507%	14,102,396	+49.609%
2024-12-02	55.5000	55.6200	54.6900	55.0400	-0.989%	10,496,968	+45.858%
2024-11-29	56.4300	56.9900	55.5900	55.5900	+0.162%	7,978,608	+44.414%
2024-11-27	55.2000	56.0700	55.1500	55.5000	+1.296%	11,314,433	+44.649%
2024-11-26	57.6500	58.3200	54.7300	54.7900	-8.987%	25,130,840	+46.523%
2024-11-25	59.1600	61.2400	58.9000	60.2000	+2.853%	23,240,851	+33.355%
2024-11-22	55.7400	58.8950	55.6500	58.5300	+5.119%	14,182,490	+37.160%
2024-11-21	55.2000	55.8100	54.7300	55.6800	+1.476%	11,266,756	+44.181%
2024-11-20	55.0000	55.4900	54.5750	54.8700	-0.435%	10,830,783	+46.309%
2024-11-19	55.0200	56.7800	54.7700	55.1100	-2.027%	14,483,703	+45.672%
2024-11-18	57.4900	57.5200	55.8400	56.2500	-1.385%	12,022,759	+42.720%
2024-11-15	57.5300	57.8250	56.9400	57.0400	-1.007%	12,456,100	+40.743%
2024-11-14	57.7900	59.3900	57.1700	57.6200	-0.156%	17,655,483	+39.327%
2024-11-13	57.6100	58.4200	57.5350	57.7100	+0.523%	9,860,133	+39.109%
2024-11-12	57.5000	58.2900	57.0150	57.4100	-0.434%	10,143,480	+39.836%
2024-11-11	56.1700	58.2200	55.9600	57.6600	+3.742%	10,345,299	+39.230%
2024-11-08	55.1000	56.0750	54.8450	55.5800	+0.343%	10,178,944	+44.440%
2024-11-07	55.1300	55.9300	54.2000	55.3900	+0.618%	10,925,945	+44.936%
2024-11-06	54.4800	55.3800	53.1400	55.0500	+2.514%	18,474,685	+45.831%
2024-11-05	51.6600	53.7400	51.5100	53.7000	+3.668%	11,446,939	+49.497%
2024-11-04	50.9900	52.7712	50.9900	51.8000	+1.648%	9,739,558	+54.981%
2024-11-01	51.1500	51.7800	50.7900	50.9600	+0.394%	10,227,410	+57.535%
2024-10-31	51.7500	52.1200	50.7350	50.7600	-2.328%	8,997,450	+58.156%
2024-10-30	51.5000	52.7300	51.5000	51.9700	+0.834%	8,058,164	+54.474%
2024-10-29	52.1250	52.2200	50.9700	51.5400	-2.257%	13,791,003	+55.763%
2024-10-28	52.2500	52.8550	52.0500	52.7300	+1.268%	10,824,666	+52.247%
2024-10-25	53.2000	53.4100	51.9100	52.0700	-1.233%	8,421,958	+54.177%
2024-10-24	53.6500	54.2950	52.4800	52.7200	-0.378%	11,781,760	+52.276%
2024-10-23	54.0500	54.1900	52.5150	52.9200	-1.508%	16,045,480	+51.701%
2024-10-22	50.0200	54.1750	49.9900	53.7300	+9.810%	42,324,275	+49.414%
2024-10-21	49.2600	49.6000	48.6300	48.9300	-0.508%	11,464,037	+64.071%
2024-10-18	49.6400	49.7500	49.0950	49.1800	-0.405%	7,533,300	+63.237%
2024-10-17	49.0000	49.4850	48.6400	49.3800	+0.755%	8,248,736	+62.576%
2024-10-16	48.4900	49.2650	48.3600	49.0100	+2.424%	10,001,497	+63.803%
2024-10-15	48.2200	48.9050	47.8100	47.8500	-1.604%	11,355,342	+67.774%
2024-10-14	47.7500	48.7650	47.6300	48.6300	+1.588%	6,698,854	+65.083%
2024-10-11	47.3700	48.2480	47.2900	47.8700	+0.377%	9,088,652	+67.704%
2024-10-10	47.6200	47.9600	47.3600	47.6900	-0.501%	9,372,880	+68.337%
2024-10-09	46.0400	47.9750	45.6700	47.9300	+4.173%	17,142,256	+67.494%
2024-10-08	46.0700	47.3500	45.7700	46.0100	+0.065%	16,250,547	+74.484%
2024-10-07	45.4200	46.1200	45.2600	45.9800	+0.657%	11,178,284	+74.598%
2024-10-04	45.8100	46.1450	45.5000	45.6800	+1.556%	11,425,647	+75.744%
2024-10-03	44.4200	45.0300	44.0600	44.9800	+0.357%	9,292,967	+78.479%
2024-10-02	44.7800	45.5400	44.7300	44.8200	-0.134%	10,598,481	+79.116%
2024-10-01	45.1500	45.4800	44.3800	44.8800	+0.089%	15,118,230	+78.877%
2024-09-30	44.9200	45.9000	44.4700	44.8400	-3.528%	20,122,568	+79.037%
2024-09-27	46.3700	47.0700	45.9900	46.4800	+1.463%	11,534,703	+72.719%
2024-09-26	45.7200	46.1199	45.4500	45.8100	+0.175%	11,787,141	+75.246%
2024-09-25	45.9500	46.4399	44.9800	45.7300	-4.868%	22,747,413	+75.552%
2024-09-24	48.4600	48.7650	47.5750	48.0700	+0.062%	9,467,800	+67.006%
2024-09-23	47.6000	48.2800	46.9750	48.0400	-1.718%	14,104,502	+67.111%
2024-09-20	48.2400	48.9950	47.9000	48.8800	+0.535%	15,940,793	+64.239%
2024-09-19	49.4900	49.8600	48.2000	48.6200	-0.082%	13,466,957	+65.117%
2024-09-18	47.7200	49.5500	47.7000	48.6600	+2.399%	12,802,694	+64.982%
2024-09-17	47.3600	48.1750	47.0800	47.5200	+1.387%	8,811,623	+68.939%
2024-09-16	46.4500	47.6900	46.4500	46.8700	+1.231%	8,734,748	+71.282%
2024-09-13	46.3100	47.0500	46.1700	46.3000	+0.390%	8,868,910	+73.391%
2024-09-12	44.6900	46.6200	44.6200	46.1200	+3.246%	13,513,812	+74.068%
2024-09-11	44.6900	44.8900	43.8000	44.6700	-0.335%	15,479,613	+79.718%
2024-09-10	45.9760	46.5100	44.2300	44.8200	-5.443%	17,761,791	+79.116%
2024-09-09	47.3300	47.8850	47.0500	47.4000	+0.552%	10,591,525	+69.367%
2024-09-06	48.0700	48.6500	47.0100	47.1400	-2.098%	13,507,943	+70.301%
2024-09-05	48.6800	49.0650	47.9000	48.1500	-0.619%	14,701,080	+66.729%
2024-09-04	48.6700	49.2800	48.1900	48.4500	+0.083%	8,219,539	+65.697%
2024-09-03	49.1500	49.8600	48.1200	48.4100	-2.752%	14,817,269	+65.834%
2024-08-30	49.6900	49.8601	49.1101	49.7800	+0.627%	15,419,993	+61.270%
2024-08-29	49.4900	49.8150	49.1100	49.4700	+0.856%	8,418,480	+62.280%
2024-08-28	49.0000	49.4500	48.8400	49.0500	-0.406%	7,382,106	+63.670%
2024-08-27	48.5600	49.4600	48.5600	49.2500	+1.026%	10,164,550	+63.005%
2024-08-26	48.8700	49.1700	48.6400	48.7500	+0.371%	8,677,508	+64.677%
2024-08-23	47.3100	48.6300	47.1933	48.5700	+4.542%	12,548,370	+65.287%
2024-08-22	46.6900	46.9700	46.3810	46.4600	-0.215%	6,613,222	+72.794%
2024-08-21	46.2500	46.9150	46.2450	46.5600	+1.261%	11,706,093	+72.423%
2024-08-20	45.7000	46.4700	45.6700	45.9800	+0.481%	9,105,302	+74.598%
2024-08-19	45.4500	45.9250	45.1800	45.7600	+0.971%	9,407,920	+75.437%
2024-08-16	44.7500	45.4300	44.6500	45.3200	+1.025%	10,507,752	+77.140%
2024-08-15	44.7700	45.1900	44.6200	44.8600	+2.866%	12,637,089	+78.957%
2024-08-14	43.6200	43.9500	43.4450	43.6100	+0.669%	10,655,967	+84.086%
2024-08-13	43.0600	43.3500	42.5200	43.3200	+0.768%	10,296,769	+85.319%
2024-08-12	43.3400	43.6000	42.7400	42.9900	-1.127%	9,321,732	+86.741%
2024-08-09	42.6000	44.1050	42.4600	43.4800	+1.755%	13,918,735	+84.637%
2024-08-08	41.0900	42.9800	41.0900	42.7300	+5.117%	16,267,110	+87.877%
2024-08-07	41.2300	41.5050	40.5200	40.6500	+0.098%	11,218,197	+97.491%
2024-08-06	40.0200	41.1500	39.7800	40.6100	+1.652%	14,312,780	+97.685%
2024-08-05	39.4000	40.3000	38.9600	39.9500	-2.963%	21,592,395	+100.951%
2024-08-02	42.3800	42.4200	40.9850	41.1700	-5.073%	20,720,340	+94.996%

document.getElementById("QDJ0Wn").onerror = function(){this.style.display='none';}; .dark-mode .kTCtlT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kTCtlT{ color: #333333; background-color: white; border: 2px solid #333333; }GMGeneral Motors Companystock NYSE

GM
General Motors Company
stock NYSE