NYSE : GM
General Motors Company — Price history
Consumer Discretionary · Auto Manufacturers · United States
Last price 85.72 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 72.31B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
General Motors Company (GM) closed at 89.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 88.5 | 90.04 | 87.92 | 89.94 | 8,421,045 | +2.91% |
| 2026-10-30 | 85.505 | 88.02 | 84.73 | 87.4 | 11,695,578 | +1.96% |
| 2026-10-29 | 83.21 | 85.97 | 82.38 | 85.72 | 9,627,009 | +3.93% |
| 2026-10-28 | 80.84 | 82.58 | 79.25 | 82.48 | 9,247,396 | +2.41% |
| 2026-10-27 | 78.37 | 81.59 | 78.37 | 80.54 | 13,436,236 | +5.54% |
| 2026-10-26 | 76.27 | 77.09 | 75.85 | 76.31 | 5,262,102 | +0.51% |
| 2026-10-23 | 76.18 | 76.18 | 74.59 | 75.92 | 6,713,655 | -1.67% |
| 2026-10-22 | 75.49 | 78.13 | 75.4 | 77.21 | 7,507,529 | +1.45% |
| 2026-10-21 | 76.71 | 77.333 | 75.32 | 76.11 | 9,027,128 | -1.27% |
| 2026-10-20 | 77.22 | 78.97 | 75.075 | 77.09 | 24,697,390 | -6.84% |
| 2026-10-19 | 83.72 | 83.82 | 82.345 | 82.75 | 7,989,332 | -1.44% |
| 2026-10-16 | 84.76 | 85.79 | 83.44 | 83.96 | 7,418,614 | +0.36% |
| 2026-10-15 | 83.7 | 84.16 | 82.76 | 83.66 | 5,704,747 | +0.73% |
| 2026-10-14 | 83.18 | 83.49 | 82.02 | 83.05 | 6,088,397 | -1.13% |
| 2026-10-13 | 82.88 | 84.59 | 82.485 | 84 | 6,204,662 | +1.98% |
| 2026-10-12 | 82.65 | 82.96 | 82.21 | 82.37 | 5,473,692 | -0.44% |
| 2026-10-09 | 82.41 | 82.88 | 81.71 | 82.73 | 6,588,426 | +0.58% |
| 2026-10-08 | 80.3 | 82.48 | 80.11 | 82.25 | 4,792,299 | +1.56% |
| 2026-10-07 | 81.455 | 81.72 | 80.63 | 80.99 | 6,241,604 | -1.24% |
| 2026-10-06 | 81.43 | 82.15 | 80.69 | 82.01 | 5,178,614 | +2.22% |
| 2026-10-05 | 78.99 | 80.96 | 78.66 | 80.23 | 6,248,711 | +2.50% |
| 2026-10-02 | 79.89 | 79.89 | 77.965 | 78.27 | 9,054,777 | -1.31% |
| 2026-10-01 | 76.5 | 79.36 | 76.44 | 79.31 | 8,189,104 | +3.00% |
| 2026-09-30 | 80.66 | 80.77 | 76.91 | 77 | 9,756,594 | -4.31% |
| 2026-09-29 | 80.77 | 81.1 | 79.575 | 80.47 | 6,043,821 | -0.21% |
| 2026-09-28 | 81.9 | 82.69 | 80.43 | 80.64 | 8,044,770 | -2.41% |
| 2026-09-25 | 80.94 | 83.5 | 80.88 | 82.63 | 6,555,307 | +2.56% |
| 2026-09-24 | 83.355 | 83.7 | 80.04 | 80.57 | 7,876,444 | -3.82% |
| 2026-09-23 | 83.05 | 84.565 | 82.76 | 83.77 | 4,706,958 | +0.38% |
| 2026-09-22 | 84.85 | 85.2 | 82.95 | 83.45 | 5,964,697 | -0.60% |
| 2026-09-21 | 82.375 | 84.88 | 82.2 | 83.95 | 7,778,869 | +2.13% |
| 2026-09-18 | 86.16 | 86.487 | 81.395 | 82.2 | 20,407,357 | -5.10% |
| 2026-09-17 | 86.19 | 87.86 | 86.15 | 86.62 | 8,010,306 | +2.76% |
| 2026-09-16 | 85.05 | 85.35 | 83.47 | 84.29 | 6,259,359 | -1.27% |
| 2026-09-15 | 87.05 | 87.65 | 84.9 | 85.37 | 6,190,272 | -2.05% |
| 2026-09-14 | 85.84 | 87.39 | 85.48 | 87.16 | 5,425,953 | +1.80% |
| 2026-09-11 | 87.25 | 87.77 | 85.31 | 85.62 | 7,366,020 | -0.58% |
| 2026-09-10 | 83.8 | 86.18 | 82.858 | 86.12 | 6,077,707 | +2.82% |
| 2026-09-09 | 85.22 | 86.3 | 83.76 | 83.76 | 7,587,504 | -2.37% |
| 2026-09-08 | 87.38 | 87.85 | 85.31 | 85.79 | 6,228,064 | -2.24% |
| 2026-09-04 | 86.41 | 87.76 | 85.685 | 87.76 | 5,333,788 | +0.83% |
| 2026-09-03 | 85.725 | 87.38 | 85.121 | 87.22 | 5,156,049 | +2.77% |
| 2026-09-02 | 85.64 | 86.64 | 83.95 | 84.87 | 5,887,896 | -0.89% |
| 2026-09-01 | 86.32 | 87.19 | 85.22 | 85.63 | 5,360,435 | -0.80% |
| 2026-08-31 | 86.28 | 87.19 | 86.005 | 86.32 | 8,260,227 | +0.06% |
| 2026-08-28 | 87.63 | 88.27 | 85.64 | 86.27 | 7,348,559 | +0.10% |
| 2026-08-27 | 85.88 | 87.09 | 85.88 | 86.18 | 7,593,936 | -0.17% |
| 2026-08-26 | 85.98 | 86.56 | 84.915 | 86.33 | 5,398,295 | +0.61% |
| 2026-08-25 | 87.01 | 87.1 | 85.64 | 85.81 | 4,853,477 | -1.35% |
| 2026-08-24 | 87.94 | 88.27 | 85.71 | 86.98 | 4,747,451 | -1.08% |
| 2026-08-21 | 85.79 | 88.36 | 85.79 | 87.93 | 5,274,053 | +2.07% |
| 2026-08-20 | 84.2 | 86.44 | 83.73 | 86.15 | 4,918,521 | +1.40% |
| 2026-08-19 | 84.48 | 86.095 | 84.117 | 84.96 | 4,730,330 | +1.49% |
| 2026-08-18 | 84.86 | 84.86 | 83.59 | 83.71 | 3,725,280 | -0.78% |
| 2026-08-17 | 86.25 | 86.49 | 84.34 | 84.37 | 4,734,811 | -2.77% |
| 2026-08-14 | 86.82 | 87.18 | 86.15 | 86.77 | 3,493,832 | +0.44% |
| 2026-08-13 | 86.85 | 87.35 | 86.225 | 86.39 | 3,541,852 | -0.43% |
| 2026-08-12 | 89.12 | 89.12 | 86.72 | 86.76 | 4,832,252 | -2.90% |
| 2026-08-11 | 88.13 | 89.74 | 87.88 | 89.35 | 4,792,114 | +1.58% |
| 2026-08-10 | 87.42 | 88.81 | 86.38 | 87.96 | 3,446,686 | +0.43% |
| 2026-08-07 | 86.89 | 87.88 | 86.331 | 87.58 | 4,024,041 | +0.74% |
| 2026-08-06 | 89.16 | 89.3 | 86.5 | 86.94 | 5,431,283 | -2.49% |
| 2026-08-05 | 88.46 | 89.98 | 88.255 | 89.16 | 6,860,244 | +0.96% |
| 2026-08-04 | 87.41 | 88.59 | 86.03 | 88.31 | 5,329,753 | +0.72% |
| 2026-08-03 | 89.51 | 90.3 | 87.285 | 87.68 | 4,813,403 | -1.33% |
| 2026-07-31 | 88.85 | 89.11 | 87.04 | 88.86 | 6,677,996 | +0.52% |
| 2026-07-30 | 89.74 | 89.77 | 86.605 | 88.4 | 6,229,097 | -1.12% |
| 2026-07-29 | 90.7 | 91.85 | 89.105 | 89.4 | 7,982,332 | -1.00% |
| 2026-07-28 | 87.605 | 91.15 | 87.21 | 90.3 | 13,382,334 | +3.75% |
| 2026-07-27 | 85 | 87.08 | 84.095 | 87.04 | 9,871,695 | +5.32% |
| 2026-07-24 | 80.54 | 83.76 | 80.43 | 82.64 | 5,605,737 | +2.44% |
| 2026-07-23 | 81.36 | 81.744 | 79 | 80.67 | 9,512,909 | -1.78% |
| 2026-07-22 | 80.5 | 84.33 | 80.04 | 82.13 | 13,059,546 | +3.28% |
| 2026-07-21 | 76.09 | 80.1 | 74.8 | 79.52 | 11,919,830 | +4.91% |
| 2026-07-20 | 76.99 | 77.19 | 75.36 | 75.8 | 8,809,152 | -0.35% |
| 2026-07-17 | 77.14 | 77.94 | 75.99 | 76.07 | 5,828,106 | -2.12% |
| 2026-07-16 | 77.5 | 77.97 | 76.615 | 77.72 | 5,396,825 | +0.10% |
| 2026-07-15 | 77.24 | 78.16 | 76.79 | 77.64 | 6,293,276 | +1.00% |
| 2026-07-14 | 76.78 | 77.335 | 75.955 | 76.87 | 4,962,878 | +0.20% |
| 2026-07-13 | 78.05 | 78.5 | 76.43 | 76.72 | 3,253,682 | -1.45% |
| 2026-07-10 | 76.89 | 78.67 | 76.875 | 77.85 | 4,783,541 | +1.57% |
| 2026-07-09 | 76.37 | 76.9 | 75.45 | 76.65 | 4,202,326 | +0.54% |
| 2026-07-08 | 75.215 | 76.31 | 74.58 | 76.24 | 5,273,778 | +0.28% |
| 2026-07-07 | 77.72 | 77.72 | 75.642 | 76.03 | 7,825,761 | -2.34% |
| 2026-07-06 | 76.53 | 78.07 | 76.116 | 77.85 | 9,015,736 | +2.43% |
| 2026-07-02 | 76.885 | 77.2 | 74.22 | 76 | 6,019,423 | +0.64% |
| 2026-07-01 | 76.99 | 77.515 | 75.2 | 75.52 | 7,661,967 | -2.02% |
| 2026-06-30 | 77.26 | 77.26 | 75.9 | 77.08 | 7,845,303 | -0.34% |
| 2026-06-29 | 78.25 | 78.46 | 77.055 | 77.34 | 7,110,997 | -0.97% |
| 2026-06-26 | 78.39 | 79.5 | 77.805 | 78.1 | 12,592,043 | -0.55% |
| 2026-06-25 | 79.1 | 80.43 | 78.39 | 78.53 | 8,451,125 | -0.53% |
| 2026-06-24 | 79.13 | 80.569 | 78.94 | 78.95 | 9,358,993 | +0.00% |
| 2026-06-23 | 79.19 | 80.21 | 78.6 | 78.95 | 7,860,765 | -1.84% |
| 2026-06-22 | 80.795 | 83.315 | 80.07 | 80.43 | 10,845,612 | +1.44% |
| 2026-06-18 | 80.605 | 80.95 | 78.94 | 79.29 | 18,900,850 | -0.36% |
| 2026-06-17 | 82.5 | 83.175 | 79.155 | 79.58 | 11,406,044 | -3.55% |
| 2026-06-16 | 84.65 | 85.41 | 82.22 | 82.51 | 7,894,204 | -1.86% |
| 2026-06-15 | 82.64 | 84.955 | 82.64 | 84.07 | 7,893,349 | +3.15% |
| 2026-06-12 | 81.72 | 82.125 | 80.5 | 81.5 | 4,953,969 | +0.80% |
| 2026-06-11 | 80.04 | 81.09 | 79.085 | 80.85 | 6,020,752 | +1.83% |
| 2026-06-10 | 83.51 | 83.793 | 79 | 79.4 | 11,366,157 | -5.21% |
| 2026-06-09 | 84.55 | 85.1 | 81.659 | 83.76 | 8,987,035 | -0.01% |
| 2026-06-08 | 81.67 | 84.17 | 81.51 | 83.77 | 8,935,329 | +2.02% |
| 2026-06-05 | 81.97 | 83.1 | 81.4 | 82.11 | 7,371,585 | -1.12% |
| 2026-06-04 | 82.06 | 83.64 | 81.64 | 83.22 | 6,859,282 | +1.86% |
| 2026-06-03 | 80.71 | 84.12 | 80.34 | 81.7 | 9,719,515 | -0.04% |
| 2026-06-02 | 82.89 | 84.205 | 81.024 | 81.73 | 10,550,763 | -1.15% |
| 2026-06-01 | 83.43 | 83.44 | 80.45 | 82.68 | 7,510,593 | -0.67% |
| 2026-05-29 | 84.8 | 85.01 | 81.22 | 83.24 | 15,553,448 | -1.32% |
| 2026-05-28 | 83.6 | 85.19 | 83.38 | 84.35 | 7,658,798 | +0.27% |
| 2026-05-27 | 80.65 | 84.52 | 80.65 | 84.12 | 10,371,323 | +5.43% |
| 2026-05-26 | 79.3 | 80.17 | 78.665 | 79.79 | 5,022,274 | +1.27% |
| 2026-05-22 | 78 | 79.85 | 77.685 | 78.79 | 6,446,196 | +2.05% |
| 2026-05-21 | 75.38 | 77.37 | 75 | 77.21 | 6,362,611 | +1.41% |
| 2026-05-20 | 73.39 | 76.16 | 73.195 | 76.14 | 8,069,084 | +4.83% |
| 2026-05-19 | 72.24 | 72.88 | 70.425 | 72.63 | 6,995,574 | -0.64% |
| 2026-05-18 | 74.82 | 74.98 | 73.09 | 73.1 | 5,651,726 | -2.35% |
| 2026-05-15 | 76.6 | 77.16 | 74.8 | 74.86 | 8,477,520 | -3.72% |
| 2026-05-14 | 75.88 | 79.27 | 75.88 | 77.75 | 8,034,977 | +2.56% |
| 2026-05-13 | 76.22 | 77.66 | 75.45 | 75.81 | 8,101,646 | -0.82% |