Dark

GM
General Motors Company
stock NYSE

At Close

Jul 23, 2026 3:59:59 PM EDT

80.74USD-1.699%(-1.39)9,505,776

75.68Bid 84.49Ask 8.81Spread

Pre-market

Jul 23, 2026 9:28:30 AM EDT

81.94USD-0.231%(-0.19)3,818

After-hours

Jul 23, 2026 4:57:30 PM EDT

79.26USD-1.828%(-1.48)2,954,252

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	81.6100	81.7100	79.0000	80.7400	-1.692%	9,505,776	0.000%
2026-07-22	80.5000	84.3300	80.0400	82.1300	+3.282%	13,059,547	-1.692%
2026-07-21	76.0900	80.1000	74.8000	79.5200	+4.908%	11,919,830	+1.534%
2026-07-20	76.9900	77.1900	75.3600	75.8000	-0.355%	8,809,153	+6.517%
2026-07-17	77.1400	77.9400	75.9900	76.0700	-2.123%	5,828,107	+6.139%
2026-07-16	77.5000	77.9700	76.6150	77.7200	+0.103%	5,396,825	+3.886%
2026-07-15	77.2400	78.1600	76.7900	77.6400	+1.002%	6,293,277	+3.993%
2026-07-14	76.7800	77.3350	75.9550	76.8700	+0.196%	4,962,879	+5.034%
2026-07-13	78.0500	78.5000	76.4300	76.7200	-1.452%	3,253,682	+5.240%
2026-07-10	76.8900	78.6700	76.8750	77.8500	+1.566%	4,783,540	+3.712%
2026-07-09	76.3700	76.9000	75.4500	76.6500	+0.538%	4,202,326	+5.336%
2026-07-08	75.2150	76.3100	74.5800	76.2400	+0.276%	5,273,779	+5.902%
2026-07-07	77.7200	77.7200	75.6418	76.0300	-2.338%	7,825,762	+6.195%
2026-07-06	76.5300	78.0700	76.1158	77.8500	+2.434%	9,015,737	+3.712%
2026-07-02	76.8850	77.2000	74.2200	76.0000	+0.636%	6,019,424	+6.237%
2026-07-01	76.9900	77.5150	75.2000	75.5200	-2.024%	7,661,968	+6.912%
2026-06-30	77.2600	77.2600	75.9000	77.0800	-0.336%	7,845,304	+4.748%
2026-06-29	78.2500	78.4600	77.0550	77.3400	-0.973%	7,110,997	+4.396%
2026-06-26	78.3900	79.5000	77.8050	78.1000	-0.548%	12,592,043	+3.380%
2026-06-25	79.1000	80.4300	78.3900	78.5300	-0.532%	8,451,125	+2.814%
2026-06-24	79.1300	80.5690	78.9400	78.9500	0.000%	9,358,995	+2.267%
2026-06-23	79.1900	80.2100	78.6000	78.9500	-1.840%	7,860,765	+2.267%
2026-06-22	80.7950	83.3150	80.0700	80.4300	+1.438%	10,845,613	+0.385%
2026-06-18	80.6050	80.9500	78.9400	79.2900	-0.364%	18,900,851	+1.829%
2026-06-17	82.5000	83.1750	79.1550	79.5800	-3.551%	11,406,044	+1.458%
2026-06-16	84.6500	85.4100	82.2201	82.5100	-1.856%	7,894,205	-2.145%
2026-06-15	82.6400	84.9550	82.6400	84.0700	+3.153%	7,893,349	-3.961%
2026-06-12	81.7200	82.1250	80.5000	81.5000	+0.804%	4,953,969	-0.933%
2026-06-11	80.0400	81.0900	79.0850	80.8500	+1.826%	6,020,752	-0.136%
2026-06-10	83.5100	83.7925	79.0000	79.4000	-5.205%	11,366,157	+1.688%
2026-06-09	84.5500	85.1000	81.6585	83.7600	-0.012%	8,987,035	-3.606%
2026-06-08	81.6700	84.1700	81.5100	83.7700	+2.022%	8,935,330	-3.617%
2026-06-05	81.9700	83.0999	81.4000	82.1100	-1.334%	7,371,585	-1.668%
2026-06-04	82.0600	83.6400	81.6400	83.2200	+1.860%	6,859,283	-2.980%
2026-06-03	80.7100	84.1200	80.3400	81.7000	-0.037%	9,719,515	-1.175%
2026-06-02	82.8900	84.2050	81.0241	81.7300	-1.149%	10,619,762	-1.211%
2026-06-01	83.4300	83.4400	80.4500	82.6800	-0.673%	7,510,593	-2.346%
2026-05-29	84.8000	85.0100	81.2200	83.2400	-1.316%	15,553,448	-3.003%
2026-05-28	83.6000	85.1900	83.3800	84.3500	+0.273%	7,658,808	-4.280%
2026-05-27	80.6500	84.5200	80.6500	84.1200	+5.427%	10,371,274	-4.018%
2026-05-26	79.3000	80.1700	78.6650	79.7900	+1.269%	5,022,274	+1.191%
2026-05-22	78.0000	79.8500	77.6850	78.7900	+2.046%	6,446,197	+2.475%
2026-05-21	75.3800	77.3700	75.0000	77.2100	+1.405%	6,368,445	+4.572%
2026-05-20	73.3900	76.1600	73.1950	76.1400	+4.833%	8,069,085	+6.042%
2026-05-19	72.2400	72.8800	70.4250	72.6300	-0.643%	6,995,576	+11.166%
2026-05-18	74.8200	74.9800	73.0900	73.1000	-2.351%	5,651,726	+10.451%
2026-05-15	76.6000	77.1600	74.8000	74.8600	-3.717%	8,477,520	+7.855%
2026-05-14	75.8800	79.2700	75.8800	77.7500	+2.559%	8,034,977	+3.846%
2026-05-13	76.2200	77.6600	75.4500	75.8100	-0.824%	8,101,646	+6.503%
2026-05-12	75.4000	76.8900	74.9600	76.4400	+1.527%	5,272,622	+5.625%
2026-05-11	78.8000	79.0000	75.1077	75.2900	-4.454%	6,366,861	+7.239%
2026-05-08	79.1300	79.3300	78.0691	78.8000	+0.497%	2,950,299	+2.462%
2026-05-07	78.8200	79.3700	78.1700	78.4100	-0.368%	6,735,052	+2.972%
2026-05-06	78.2000	79.4500	77.8250	78.7000	+3.349%	5,434,787	+2.592%
2026-05-05	76.2700	77.1550	76.0200	76.1500	+0.594%	5,115,773	+6.028%
2026-05-04	75.9100	77.0100	75.2106	75.7000	-0.092%	7,765,374	+6.658%
2026-05-01	77.1200	77.5000	75.5200	75.7700	-1.457%	7,161,856	+6.559%
2026-04-30	77.1200	78.0750	76.5100	76.8900	+0.352%	11,020,601	+5.007%
2026-04-29	78.2000	78.3100	75.3750	76.6200	-2.951%	9,250,172	+5.377%
2026-04-28	78.0150	79.4000	74.7810	78.9500	+1.270%	15,041,656	+2.267%
2026-04-27	76.6100	78.8300	76.6100	77.9600	-0.115%	8,322,671	+3.566%
2026-04-24	78.2300	78.5200	76.9200	78.0500	-0.599%	6,123,357	+3.447%
2026-04-23	78.9400	79.1000	77.1600	78.5200	-0.608%	4,741,573	+2.827%
2026-04-22	79.5900	79.7956	78.6300	79.0000	-0.063%	3,170,214	+2.203%
2026-04-21	80.4400	81.2000	79.0000	79.0500	-1.850%	5,351,984	+2.138%
2026-04-20	80.8600	81.1600	80.3250	80.5400	-0.959%	3,957,384	+0.248%
2026-04-17	79.4000	82.6700	79.4000	81.3200	+4.190%	7,298,218	-0.713%
2026-04-16	77.5900	78.3500	77.0111	78.0500	+0.347%	5,615,114	+3.447%
2026-04-15	79.5400	79.5400	77.7600	77.7800	-2.114%	6,475,583	+3.806%
2026-04-14	78.6300	79.8600	78.1039	79.4600	+3.423%	5,859,625	+1.611%
2026-04-13	75.6100	76.8600	75.1500	76.8300	+0.537%	3,982,208	+5.089%
2026-04-10	77.1100	77.4700	76.1400	76.4200	-0.404%	4,069,646	+5.653%
2026-04-09	75.5900	77.3100	75.3800	76.7300	-0.013%	6,673,589	+5.226%
2026-04-08	76.0150	77.0600	75.7150	76.7400	+5.470%	7,248,763	+5.212%
2026-04-07	72.9800	73.1800	71.6000	72.7600	-0.912%	5,904,623	+10.968%
2026-04-06	72.5200	73.6300	72.1500	73.4300	+1.227%	5,065,012	+9.955%
2026-04-02	73.3400	73.6800	71.6700	72.5400	-3.332%	8,182,840	+11.304%
2026-04-01	75.2000	75.8700	74.7150	75.0400	+0.725%	5,147,738	+7.596%
2026-03-31	74.0500	75.0900	73.4050	74.5000	+2.391%	5,778,165	+8.376%
2026-03-30	73.7100	74.2300	72.4200	72.7600	-0.301%	7,192,313	+10.968%
2026-03-27	75.2100	75.2600	72.6800	72.9800	-3.466%	7,563,229	+10.633%
2026-03-26	75.9700	77.1700	74.9050	75.6000	-1.318%	8,471,309	+6.799%
2026-03-25	77.9000	78.2900	76.3900	76.6100	+0.052%	7,191,118	+5.391%
2026-03-24	74.9800	76.8700	74.7700	76.5700	+1.123%	7,122,239	+5.446%
2026-03-23	74.7500	76.8500	74.6000	75.7200	+3.997%	7,694,774	+6.630%
2026-03-20	73.5200	73.9000	72.0950	72.8100	-1.328%	17,758,301	+10.891%
2026-03-19	72.5000	74.4000	72.5000	73.7900	+0.354%	9,495,200	+9.419%
2026-03-18	73.5300	74.8100	73.4150	73.5300	-0.689%	6,000,866	+9.806%
2026-03-17	73.5900	74.5700	73.5450	74.0400	+1.494%	4,690,086	+9.049%
2026-03-16	73.3200	73.8500	72.4300	72.9500	+0.774%	7,471,712	+10.679%
2026-03-13	73.5900	73.9400	72.0900	72.3900	-1.443%	7,229,709	+11.535%
2026-03-12	73.2400	74.0200	73.1000	73.4500	-1.792%	7,340,971	+9.925%
2026-03-11	75.4600	76.5800	74.3700	74.7900	-0.187%	5,637,485	+7.956%
2026-03-10	74.8400	77.2000	74.8400	74.9300	+0.321%	8,915,572	+7.754%
2026-03-09	73.4000	74.7000	71.9220	74.6900	-0.691%	8,829,632	+8.100%
2026-03-06	74.7400	75.2200	73.3500	75.2100	-1.299%	8,190,952	+7.353%
2026-03-05	78.0000	78.1700	75.0700	76.2000	-3.053%	8,642,908	+5.958%
2026-03-04	78.2200	79.3350	78.0400	78.6000	+1.721%	8,510,630	+2.723%
2026-03-03	75.4200	77.4350	74.1850	77.2700	-0.630%	9,271,765	+4.491%
2026-03-02	77.3600	77.7600	75.0400	77.7600	-1.207%	8,946,814	+3.832%
2026-02-27	79.9850	80.0800	77.8309	78.7100	-2.575%	13,350,962	+2.579%
2026-02-26	82.4000	82.9200	80.0050	80.7900	-1.990%	6,433,658	-0.062%
2026-02-25	81.4400	83.0600	81.3715	82.4300	+1.402%	9,309,337	-2.050%
2026-02-24	80.0100	82.5900	79.7500	81.2900	+2.046%	5,814,542	-0.677%
2026-02-23	81.0700	81.5300	78.4400	79.6600	-2.270%	7,490,550	+1.356%
2026-02-20	81.1950	82.0300	80.6000	81.5100	+0.049%	8,602,322	-0.945%
2026-02-19	83.2500	83.5000	81.0150	81.4700	-2.629%	6,062,585	-0.896%
2026-02-18	81.9500	83.9300	81.7000	83.6700	+3.016%	8,426,468	-3.502%
2026-02-17	80.9400	81.3750	79.6000	81.2200	+0.173%	7,952,738	-0.591%
2026-02-13	80.4900	81.5100	80.0501	81.0800	+1.439%	6,313,885	-0.419%
2026-02-12	80.2100	82.1700	79.6000	79.9300	+0.138%	6,861,802	+1.013%
2026-02-11	80.4900	82.0000	79.0800	79.8200	-0.561%	9,653,875	+1.153%
2026-02-10	81.0500	81.5000	79.4500	80.2700	-0.508%	7,425,786	+0.586%
2026-02-09	82.2700	82.4000	80.5800	80.6800	-4.226%	9,766,276	+0.074%
2026-02-06	83.5400	84.7002	82.6400	84.2400	+1.128%	8,052,564	-4.155%
2026-02-05	85.1500	85.7100	83.2700	83.3000	-3.465%	9,142,483	-3.073%
2026-02-04	86.1600	87.6200	85.3200	86.2900	+0.677%	8,838,762	-6.432%
2026-02-03	85.4700	86.6300	84.8800	85.7100	+1.709%	6,902,492	-5.799%
2026-02-02	84.2500	84.5300	83.1000	84.2700	+0.321%	6,948,342	-4.189%
2026-01-30	86.0100	86.4250	83.4100	84.0000	-2.620%	7,766,958	-3.881%
2026-01-29	86.1900	86.6200	85.1400	86.2600	+1.602%	9,695,292	-6.399%
2026-01-28	86.0700	86.0700	84.4300	84.9000	-1.713%	10,453,585	-4.900%
2026-01-27	83.6300	87.3100	82.4100	86.3800	+8.750%	23,631,917	-6.529%
2026-01-26	79.2500	80.6150	79.1700	79.4300	-0.314%	10,918,016	+1.649%
2026-01-23	80.6700	80.7500	79.2300	79.6800	-1.799%	6,865,567	+1.330%
2026-01-22	81.2100	82.2800	80.7600	81.1400	+0.259%	6,789,158	-0.493%
2026-01-21	79.2600	81.2600	79.0300	80.9300	+4.010%	8,214,374	-0.235%
2026-01-20	79.7500	79.9900	77.3500	77.8100	-3.724%	12,072,665	+3.766%
2026-01-16	81.0000	81.6400	80.2300	80.8200	-0.111%	9,838,494	-0.099%
2026-01-15	81.8650	82.1600	80.6150	80.9100	-0.394%	6,416,502	-0.210%
2026-01-14	83.0000	83.6900	80.9500	81.2300	-2.415%	7,549,818	-0.603%
2026-01-13	82.9700	83.8600	82.6200	83.2400	+0.410%	6,021,063	-3.003%
2026-01-12	82.2000	82.9000	81.0600	82.9000	+0.036%	7,376,346	-2.606%
2026-01-09	83.5100	84.4100	81.0000	82.8700	-2.655%	12,016,324	-2.570%
2026-01-08	82.8000	85.1800	82.4300	85.1300	+3.931%	11,643,197	-5.157%
2026-01-07	82.1000	82.7000	81.5900	81.9100	-0.329%	6,362,022	-1.428%
2026-01-06	82.7000	82.8000	81.1800	82.1800	-1.167%	7,949,818	-1.752%
2026-01-05	80.5400	83.3800	79.9700	83.1500	+2.680%	10,468,325	-2.898%
2026-01-02	81.4100	81.4850	79.5600	80.9800	-0.418%	7,467,082	-0.296%
2025-12-31	82.2500	82.2700	81.2500	81.3200	-1.227%	4,483,715	-0.713%
2025-12-30	83.1700	83.2100	82.1750	82.3300	-0.724%	3,240,512	-1.931%
2025-12-29	83.0700	83.3600	82.5000	82.9300	-0.157%	4,758,431	-2.641%
2025-12-26	82.8000	83.0800	82.5600	83.0600	+0.217%	3,411,031	-2.793%
2025-12-24	82.7500	83.1500	82.6000	82.8800	+0.157%	2,369,792	-2.582%
2025-12-23	82.7300	83.4300	82.6600	82.7500	-0.337%	4,819,569	-2.429%
2025-12-22	82.6000	83.6800	82.5812	83.0300	+0.826%	9,119,603	-2.758%
2025-12-19	81.0900	82.6850	81.0900	82.3500	+1.454%	23,751,048	-1.955%
2025-12-18	80.5000	81.9800	80.3900	81.1700	+0.820%	9,086,185	-0.530%
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	-1.248%
2025-12-15	80.6500	82.0200	80.5778	81.9800	+1.348%	14,362,217	-1.513%
2025-12-12	80.8600	81.5450	80.6400	80.8900	+0.049%	9,648,960	-0.185%
2025-12-11	80.3300	81.2200	80.3000	80.8500	+0.062%	9,653,892	-0.136%
2025-12-10	77.1600	80.9500	77.1000	80.8000	+4.717%	14,420,778	-0.074%
2025-12-09	76.0800	77.3500	75.8850	77.1600	+1.915%	7,951,991	+4.640%
2025-12-08	76.3200	76.6650	75.2000	75.7100	-0.447%	10,016,851	+6.644%
2025-12-05	75.0800	77.0000	75.0000	76.0500	+1.009%	8,817,495	+6.167%
2025-12-04	75.0000	76.2250	74.9000	75.2900	+0.803%	12,658,854	+7.239%
2025-12-03	73.6100	74.9150	73.6100	74.6900	+1.398%	8,392,167	+8.100%
2025-12-02	73.1500	73.8400	72.0900	73.6600	+0.973%	8,960,169	+9.612%
2025-12-01	73.0900	73.9296	72.9100	72.9500	-0.775%	9,805,496	+10.679%
2025-11-28	72.9400	73.8600	72.9100	73.5200	+0.975%	3,751,034	+9.820%
2025-11-26	72.4400	73.4450	72.2200	72.8100	+0.041%	7,703,167	+10.891%
2025-11-25	71.1500	73.1050	71.1500	72.7800	+2.507%	12,089,671	+10.937%
2025-11-24	70.4800	71.2201	70.2500	71.0000	+0.953%	13,751,603	+13.718%
2025-11-21	68.2900	70.5289	68.1900	70.3300	+3.366%	10,852,439	+14.802%
2025-11-20	68.9400	69.8900	67.7800	68.0400	-0.672%	9,384,219	+18.665%
2025-11-19	68.0000	69.6600	67.6100	68.5000	+0.839%	10,557,126	+17.869%
2025-11-18	67.8300	68.4200	67.0600	67.9300	+0.029%	6,092,657	+18.858%
2025-11-17	70.3100	70.4600	67.4910	67.9100	-3.701%	8,032,061	+18.893%
2025-11-14	71.3600	71.7650	70.4400	70.5200	-1.906%	7,100,875	+14.492%
2025-11-13	72.1600	72.8700	71.4800	71.8900	+0.070%	9,004,261	+12.310%
2025-11-12	71.1700	72.3900	70.9850	71.8400	+0.871%	9,167,247	+12.389%
2025-11-11	71.1200	71.6400	70.9850	71.2200	+0.239%	6,164,003	+13.367%
2025-11-10	71.0000	71.3350	69.8700	71.0500	+0.424%	8,592,733	+13.638%
2025-11-07	68.9500	70.7600	68.5750	70.7500	+2.775%	8,408,534	+14.120%
2025-11-06	68.6850	69.4000	68.2100	68.8400	+0.102%	6,086,742	+17.286%
2025-11-05	67.0400	69.2600	67.0400	68.7700	+2.841%	7,807,039	+17.406%
2025-11-04	68.0000	68.1300	66.7500	66.8700	-1.979%	8,478,213	+20.742%
2025-11-03	68.8900	68.9300	67.7750	68.2200	-1.259%	10,252,283	+18.352%
2025-10-31	68.7800	69.3200	68.6300	69.0900	+0.612%	6,993,609	+16.862%
2025-10-30	68.6600	69.7800	68.3864	68.6700	-0.665%	7,559,509	+17.577%
2025-10-29	69.6100	70.2400	68.5900	69.1300	-1.059%	10,575,636	+16.794%
2025-10-28	69.4600	70.1900	68.6600	69.8700	+0.706%	13,072,231	+15.557%
2025-10-27	69.5700	69.6300	68.7900	69.3800	-0.402%	9,724,755	+16.374%
2025-10-24	67.4600	69.7000	67.2900	69.6600	+4.203%	12,570,973	+15.906%
2025-10-23	67.9700	68.4800	66.5700	66.8500	-0.683%	12,647,198	+20.778%
2025-10-22	67.0500	67.5850	65.8900	67.3100	+1.036%	18,831,871	+19.952%
2025-10-21	63.7600	67.5500	62.3600	66.6200	+14.862%	43,706,533	+21.195%
2025-10-20	58.5400	58.5550	57.6800	58.0000	-0.651%	10,184,608	+39.207%
2025-10-17	57.7300	59.1700	57.5500	58.3800	+1.814%	7,956,170	+38.301%
2025-10-16	57.8850	58.4000	56.8100	57.3400	-0.796%	6,061,258	+40.809%
2025-10-15	57.2600	58.2500	57.0100	57.8000	+1.137%	7,976,919	+39.689%
2025-10-14	54.5100	57.2500	54.3300	57.1500	+2.751%	9,005,010	+41.277%
2025-10-13	55.9000	56.2000	55.3500	55.6200	+0.488%	3,993,580	+45.164%
2025-10-10	56.2400	56.5500	55.2150	55.3500	-1.019%	5,454,388	+45.872%
2025-10-09	56.7800	56.8650	55.9100	55.9200	-0.851%	5,441,819	+44.385%
2025-10-08	57.3300	57.7000	56.2400	56.4000	-1.502%	5,429,993	+43.156%
2025-10-07	58.6300	58.6600	56.6300	57.2600	-1.598%	10,702,890	+41.006%
2025-10-06	59.9400	59.9400	58.1250	58.1900	-3.226%	8,921,528	+38.752%
2025-10-03	59.3200	60.6100	58.6700	60.1300	+1.297%	13,031,920	+34.276%
2025-10-02	61.4800	61.5000	59.2100	59.3600	-3.228%	9,614,624	+36.018%
2025-10-01	60.9400	61.5850	60.1300	61.3400	+0.607%	8,094,432	+31.627%
2025-09-30	61.7100	62.0600	60.5500	60.9700	-0.245%	6,964,798	+32.426%
2025-09-29	61.8500	62.1400	60.7500	61.1200	-0.196%	9,788,442	+32.101%
2025-09-26	60.6500	61.9833	60.4550	61.2400	+1.073%	8,641,382	+31.842%
2025-09-25	59.5300	60.6300	59.1100	60.5900	+1.118%	7,740,100	+33.256%
2025-09-24	60.1000	60.1550	59.0600	59.9200	+2.287%	10,756,144	+34.746%
2025-09-23	59.0500	59.9200	58.4550	58.5800	-0.510%	5,898,999	+37.829%
2025-09-22	58.7800	59.1770	58.4600	58.8800	-0.170%	7,634,177	+37.126%
2025-09-19	59.5000	59.5200	58.7300	58.9800	-0.472%	13,159,562	+36.894%
2025-09-18	58.8000	59.4000	58.4750	59.2600	+0.902%	5,922,797	+36.247%
2025-09-17	58.2700	59.5700	58.2200	58.7300	+0.462%	6,253,045	+37.477%
2025-09-16	58.9800	59.3900	58.1600	58.4600	-0.831%	6,786,947	+38.112%
2025-09-15	58.9600	59.0200	58.3200	58.9500	+0.769%	4,773,530	+36.964%
2025-09-12	59.8500	60.0000	58.4750	58.5000	-0.358%	12,020,563	+38.017%
2025-09-11	57.5400	58.7100	57.4700	58.7100	+2.389%	5,808,502	+37.523%
2025-09-10	57.8800	57.8800	56.6050	57.3400	-1.155%	7,207,455	+40.809%
2025-09-09	58.1400	58.1550	57.6000	58.0100	-0.326%	4,616,833	+39.183%
2025-09-08	58.1300	58.2550	57.4000	58.2000	-0.120%	6,399,619	+38.729%
2025-09-05	58.0800	58.8050	57.7550	58.2700	+0.206%	7,378,092	+38.562%
2025-09-04	58.0000	58.2400	57.4800	58.1500	+0.693%	5,880,068	+38.848%
2025-09-03	58.1200	58.8500	57.7000	57.7500	-1.333%	6,762,677	+39.810%
2025-09-02	57.5400	58.6350	56.9900	58.5300	-0.102%	5,676,323	+37.946%
2025-08-29	58.4800	58.6700	57.8600	58.5900	+0.171%	4,972,523	+37.805%
2025-08-28	58.9900	59.0000	57.7600	58.4900	-0.443%	7,209,539	+38.041%
2025-08-27	58.5600	59.2300	58.4200	58.7500	-0.085%	9,848,099	+37.430%
2025-08-26	58.2400	58.9350	58.1000	58.8000	+0.892%	7,311,095	+37.313%
2025-08-25	58.2000	58.4200	57.8845	58.2800	-0.154%	3,801,962	+38.538%
2025-08-22	57.0500	58.7800	56.9950	58.3700	+3.291%	6,320,205	+38.324%
2025-08-21	56.3900	56.6258	55.0900	56.5100	-0.458%	8,192,288	+42.877%
2025-08-20	56.9000	57.1899	56.6400	56.7700	-0.508%	7,258,199	+42.223%
2025-08-19	56.4800	57.4100	56.3100	57.0600	+1.476%	5,987,915	+41.500%
2025-08-18	56.1300	56.5500	56.0900	56.2300	-0.142%	6,740,792	+43.589%
2025-08-15	56.9200	56.9900	56.3000	56.3100	-0.195%	5,597,272	+43.385%
2025-08-14	55.6300	56.5100	54.8201	56.4200	+1.511%	6,647,614	+43.105%
2025-08-13	54.4800	55.7850	54.1600	55.5800	+2.622%	6,942,105	+45.268%
2025-08-12	54.3200	54.7500	53.9510	54.1600	+0.278%	6,782,198	+49.077%
2025-08-11	53.9500	54.7500	53.3400	54.0100	+0.897%	6,690,708	+49.491%
2025-08-08	53.1000	53.8200	53.0900	53.5300	+1.095%	4,126,606	+50.831%
2025-08-07	52.8000	53.4300	52.5445	52.9500	+0.915%	6,029,436	+52.483%
2025-08-06	52.7300	53.1250	52.0900	52.4700	-0.209%	5,390,488	+53.878%
2025-08-05	53.3200	53.3299	52.2500	52.5800	-0.360%	6,913,097	+53.556%
2025-08-04	52.7000	53.2350	52.4750	52.7700	+0.457%	7,417,946	+53.004%
2025-08-01	52.1500	53.0279	51.8800	52.5300	-1.519%	9,540,462	+53.703%
2025-07-31	52.5700	54.7100	52.4600	53.3400	+2.360%	14,455,140	+51.369%
2025-07-30	52.3900	52.7500	51.6900	52.1100	0.000%	7,854,244	+54.941%
2025-07-29	53.7900	53.7900	52.0800	52.1100	-2.507%	8,442,950	+54.941%
2025-07-28	53.2150	53.9350	53.0300	53.4500	+0.094%	6,954,460	+51.057%
2025-07-25	52.8600	53.4700	52.0800	53.4000	+2.025%	6,491,321	+51.199%
2025-07-24	52.9700	53.4000	52.2350	52.3400	-1.487%	10,219,822	+54.261%
2025-07-23	49.9000	53.2700	49.8650	53.1300	+8.673%	25,657,021	+51.967%
2025-07-22	51.7200	52.0900	48.8700	48.8900	-8.119%	33,792,430	+65.146%
2025-07-21	53.3500	54.3000	53.1800	53.2100	-0.019%	13,055,533	+51.738%
2025-07-18	53.4100	53.7100	52.8750	53.2200	+0.019%	6,497,268	+51.710%
2025-07-17	53.3000	53.8900	52.8900	53.2100	+0.056%	6,826,985	+51.738%
2025-07-16	52.7400	53.5200	52.7400	53.1800	+0.892%	8,242,925	+51.824%
2025-07-15	53.4600	53.7500	52.6900	52.7100	-1.163%	7,702,723	+53.178%
2025-07-14	53.3500	53.6900	52.6850	53.3300	-0.112%	6,933,953	+51.397%
2025-07-11	52.8200	53.5550	52.5600	53.3900	+0.452%	7,698,246	+51.227%
2025-07-10	52.4350	53.2850	52.2600	53.1500	+1.103%	6,402,436	+51.910%
2025-07-09	52.6300	52.7900	52.2600	52.5700	+0.728%	5,322,598	+53.586%
2025-07-08	52.1600	52.8600	52.0000	52.1900	+0.714%	7,523,443	+54.704%
2025-07-07	52.2800	53.2700	51.4100	51.8200	-2.023%	11,028,596	+55.809%
2025-07-03	52.7900	53.9601	52.7000	52.8900	+0.399%	6,612,011	+52.656%
2025-07-02	52.0300	52.7700	51.9600	52.6800	+1.249%	9,461,786	+53.265%
2025-07-01	48.8200	52.1250	48.8000	52.0300	+5.731%	13,748,031	+55.180%
2025-06-30	49.5800	49.6200	48.9300	49.2100	-0.946%	9,634,888	+64.072%
2025-06-27	49.3200	50.1400	49.0800	49.6800	+1.058%	10,695,844	+62.520%
2025-06-26	48.0400	49.1900	47.7200	49.1600	+2.140%	10,386,262	+64.239%
2025-06-25	49.0200	49.0999	47.8200	48.1300	-1.776%	6,906,761	+67.754%
2025-06-24	48.9600	49.3650	48.8500	49.0000	+0.989%	12,550,430	+64.776%
2025-06-23	47.9600	48.5800	47.6300	48.5200	+0.664%	10,626,484	+66.406%
2025-06-20	48.4200	48.7350	47.7850	48.2000	+0.229%	22,249,839	+67.510%
2025-06-18	48.3000	48.7000	47.9400	48.0900	-0.394%	8,418,081	+67.894%
2025-06-17	48.8700	49.2460	48.2500	48.2800	-2.009%	9,078,657	+67.233%
2025-06-16	49.2500	49.4650	48.6500	49.2700	+1.274%	5,884,651	+63.873%
2025-06-13	48.6200	49.1800	48.4050	48.6500	-1.238%	8,701,843	+65.961%
2025-06-12	49.4600	49.5400	48.6000	49.2600	-1.223%	6,602,178	+63.906%
2025-06-11	49.3300	50.4000	49.2700	49.8700	+1.921%	10,605,776	+61.901%
2025-06-10	48.0900	49.3250	47.8400	48.9300	+2.086%	7,942,551	+65.011%
2025-06-09	47.8700	48.5700	47.7300	47.9300	+0.969%	6,467,748	+68.454%
2025-06-06	47.6400	47.8400	47.1950	47.4700	+0.466%	7,949,455	+70.086%
2025-06-05	47.5100	47.8500	46.8150	47.2500	-0.881%	10,097,210	+70.878%
2025-06-04	49.0600	49.1000	47.6000	47.6700	-2.833%	9,889,323	+69.373%
2025-06-03	47.5500	49.1400	47.2850	49.0600	+2.873%	12,403,493	+64.574%
2025-06-02	49.1000	49.1900	47.0350	47.6900	-3.870%	13,019,243	+69.302%
2025-05-30	48.4600	49.9350	48.2900	49.6100	+2.099%	17,722,758	+62.749%
2025-05-29	48.4500	48.6200	47.9650	48.5900	+0.956%	8,400,697	+66.166%
2025-05-28	49.0900	49.0900	48.0150	48.1300	-1.956%	8,419,556	+67.754%
2025-05-27	49.1700	49.4600	48.5000	49.0900	+0.822%	8,936,848	+64.473%
2025-05-23	48.3700	49.1700	48.3121	48.6900	-1.197%	5,612,309	+65.825%
2025-05-22	49.3500	49.6800	48.9000	49.2800	-0.182%	6,378,158	+63.839%
2025-05-21	49.8800	50.5400	49.2900	49.3700	-1.673%	7,515,609	+63.541%
2025-05-20	50.2600	50.5500	49.9000	50.2100	+0.360%	6,565,365	+60.805%
2025-05-19	49.7100	50.3500	49.1800	50.0300	-0.675%	9,406,488	+61.383%
2025-05-16	50.1100	50.3900	49.8500	50.3700	+0.499%	6,099,765	+60.294%
2025-05-15	49.7900	50.2350	49.5800	50.1200	-0.378%	7,286,622	+61.093%
2025-05-14	50.3600	50.8100	50.0900	50.3100	-0.297%	8,949,319	+60.485%
2025-05-13	49.5600	50.6150	49.3950	50.4600	+1.713%	10,427,591	+60.008%
2025-05-12	49.7400	50.1400	48.8700	49.6100	+4.442%	13,160,583	+62.749%
2025-05-09	47.5600	47.9650	47.2500	47.5000	+0.317%	8,582,913	+69.979%
2025-05-08	46.1000	47.7150	46.0900	47.3500	+4.135%	14,499,471	+70.517%
2025-05-07	45.7100	45.9400	44.9700	45.4700	+0.022%	8,711,862	+77.568%
2025-05-06	45.0100	45.9700	44.8400	45.4600	+0.176%	9,638,215	+77.607%
2025-05-05	45.2800	45.7500	45.1500	45.3800	+0.177%	8,084,268	+77.920%
2025-05-02	45.7100	45.8150	44.9500	45.3000	+0.555%	11,649,770	+78.234%
2025-05-01	46.5000	46.5400	44.7200	45.0500	-0.420%	15,875,496	+79.223%
2025-04-30	46.2100	46.5400	44.7200	45.2400	-3.622%	17,948,634	+78.470%
2025-04-29	45.9100	47.4600	45.3419	46.9400	-0.635%	24,183,084	+72.007%
2025-04-28	47.2000	47.8100	46.6500	47.2400	+0.276%	15,269,764	+70.914%
2025-04-25	46.5400	47.5600	46.5400	47.1100	+0.491%	8,108,116	+71.386%
2025-04-24	46.2100	47.0700	45.8400	46.8800	+2.269%	7,509,202	+72.227%
2025-04-23	46.5000	47.4150	45.6800	45.8400	+1.506%	9,032,792	+76.134%
2025-04-22	45.1000	45.6500	44.7400	45.1600	+1.735%	8,438,508	+78.787%
2025-04-21	44.4700	44.6900	43.7650	44.3900	-0.404%	6,424,836	+81.888%
2025-04-17	44.2700	45.2800	43.9300	44.5700	+0.791%	11,707,464	+81.153%
2025-04-16	44.3600	45.0550	43.8900	44.2200	-0.718%	9,876,971	+82.587%
2025-04-15	44.2000	44.8700	44.1300	44.5400	-1.329%	9,634,297	+81.275%
2025-04-14	43.8700	45.8700	43.1100	45.1400	+3.461%	22,020,941	+78.866%
2025-04-11	43.5000	43.9400	42.7500	43.6300	-0.229%	10,735,592	+85.056%
2025-04-10	44.1600	44.4600	42.6200	43.7300	-4.394%	17,437,873	+84.633%
2025-04-09	41.8600	46.2999	41.6350	45.7400	+7.674%	23,918,113	+76.519%
2025-04-08	44.9400	45.4000	41.9400	42.4800	-2.412%	16,415,589	+90.066%
2025-04-07	41.7500	45.3500	41.6000	43.5300	-1.471%	25,522,109	+85.481%
2025-04-04	44.4600	44.7300	42.7300	44.1800	-3.747%	26,717,436	+82.752%
2025-04-03	46.9500	47.7800	45.8450	45.9000	-4.335%	18,871,212	+75.904%
2025-04-02	46.8700	48.2700	46.8700	47.9800	+1.523%	12,305,553	+68.278%
2025-04-01	47.0100	47.7700	46.5000	47.2600	+0.489%	14,065,626	+70.842%
2025-03-31	45.6600	47.2700	45.6100	47.0300	+0.750%	15,878,574	+71.678%
2025-03-28	46.9100	47.1400	45.8100	46.6800	-1.102%	18,820,084	+72.965%
2025-03-27	46.9900	48.4000	46.2600	47.2000	-7.360%	35,798,981	+71.059%
2025-03-26	52.6900	53.2900	50.6500	50.9500	-3.118%	18,442,788	+58.469%
2025-03-25	51.5000	52.7600	51.5000	52.5900	+2.196%	14,287,047	+53.527%
2025-03-24	50.7600	51.8850	50.4600	51.4600	+3.333%	14,364,470	+56.899%
2025-03-21	48.9800	50.0400	48.7350	49.8000	+0.728%	34,060,475	+62.129%
2025-03-20	48.8100	49.9800	48.7500	49.4400	-0.703%	12,784,488	+63.309%
2025-03-19	48.8250	50.2100	48.7000	49.7900	+2.301%	13,033,051	+62.161%
2025-03-18	49.3500	49.8300	48.1900	48.6700	-0.673%	18,402,014	+65.893%
2025-03-17	48.5100	49.2690	48.2800	49.0000	+1.365%	13,872,289	+64.776%
2025-03-14	47.7900	48.7500	47.6400	48.3400	+2.611%	12,125,304	+67.025%
2025-03-13	47.7700	49.2700	46.8700	47.1100	-1.649%	14,001,989	+71.386%
2025-03-12	48.5000	48.7400	46.9328	47.9000	-0.787%	9,929,552	+68.559%
2025-03-11	48.0000	48.8195	46.0300	48.2800	+0.416%	21,303,257	+67.233%
2025-03-10	46.8100	48.1800	46.7700	48.0800	+1.349%	21,240,186	+67.928%
2025-03-07	47.7800	47.8200	46.0400	47.4400	+0.508%	13,407,839	+70.194%
2025-03-06	47.7700	48.3300	46.3900	47.2000	-2.640%	14,229,022	+71.059%
2025-03-05	46.7000	49.0700	46.2300	48.4800	+7.209%	25,855,188	+66.543%
2025-03-04	46.4150	46.4200	44.4100	45.2200	-4.559%	20,711,387	+78.549%
2025-03-03	49.9800	50.5000	46.7400	47.3800	-3.562%	16,785,905	+70.409%
2025-02-28	47.5200	49.4900	47.1279	49.1300	+3.149%	20,770,069	+64.340%
2025-02-27	47.8000	48.9275	47.5600	47.6300	-1.713%	14,819,470	+69.515%
2025-02-26	48.9100	50.1900	48.1550	48.4600	+3.747%	16,666,002	+66.612%
2025-02-25	46.7200	47.0200	45.6900	46.7100	+0.301%	7,239,382	+72.854%
2025-02-24	46.6700	46.9100	46.0400	46.5700	+0.605%	7,611,934	+73.373%
2025-02-21	47.9300	48.0900	45.9250	46.2900	-3.341%	6,721,323	+74.422%
2025-02-20	47.7900	47.9100	46.7600	47.8900	+0.188%	5,738,455	+68.595%
2025-02-19	47.7300	47.9700	47.2200	47.8000	-0.686%	6,772,229	+68.912%
2025-02-18	48.7000	48.7100	47.6000	48.1300	-0.496%	6,887,633	+67.754%
2025-02-14	48.3900	48.6800	47.9200	48.3700	+1.002%	5,524,326	+66.922%
2025-02-13	48.1400	48.6300	47.3500	47.8900	+0.419%	7,650,401	+68.595%
2025-02-12	46.4200	47.9900	46.2600	47.6900	+2.120%	10,310,775	+69.302%
2025-02-11	46.3600	46.8400	46.2600	46.7000	+0.279%	7,013,737	+72.891%
2025-02-10	47.4000	47.6000	46.4400	46.5700	-1.730%	8,498,605	+73.373%
2025-02-07	47.6900	48.3200	47.2100	47.3900	-1.127%	9,519,545	+70.373%
2025-02-06	47.9900	48.3900	47.4400	47.9300	+0.251%	9,143,503	+68.454%
2025-02-05	48.7100	48.7900	47.7400	47.8100	-1.565%	9,067,345	+68.877%
2025-02-04	47.1700	48.9350	47.1100	48.5700	+1.399%	9,565,040	+66.234%
2025-02-03	46.5000	49.2300	46.3700	47.9000	-3.154%	28,372,823	+68.559%
2025-01-31	49.6700	51.7300	49.1800	49.4600	-0.081%	20,464,061	+63.243%

document.getElementById("cb8mgm").onerror = function(){this.style.display='none';}; .dark-mode .zQxCD7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zQxCD7{ color: #333333; background-color: white; border: 2px solid #333333; }GMGeneral Motors Companystock NYSE

GM
General Motors Company
stock NYSE