GM | General Motors | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

General Motors (GM)

NYSE

$86.26+$0.009 (+0.01%)

Price as of Nov 13, 2026 12:45 PM EST

$72.8B
Market Cap
21.01%
1-Year Change
Auto Manufacturers
Industry

1 Month
+4.71%

Low Price$75.92

High Price$92.43
3 Months
-0.38%

Low Price$75.92

High Price$92.43
1 Year
+21.01%

Low Price$67.33

High Price$92.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	88.55	88.89	86.17	86.25	-2.98%	3,776,160
11/11/2026	88.40	88.92	87.97	88.90	+0.24%	3,946,980
11/10/2026	88.81	89.44	88.35	88.69	-1.07%	6,835,138
11/09/2026	87.45	90.11	87.09	89.65	+4.05%	7,209,061
11/06/2026	87.42	88.54	86.08	86.16	-3.55%	9,046,882
11/05/2026	93.03	93.53	88.39	89.33	-3.35%	11,318,214
11/04/2026	89.56	93.70	89.30	92.43	+4.63%	7,608,279
11/03/2026	89.89	89.89	87.92	88.34	-1.78%	6,436,262
11/02/2026	88.50	90.04	87.92	89.94	+2.91%	8,430,839
10/30/2026	85.51	88.02	84.73	87.40	+1.96%	11,695,580
10/29/2026	83.21	85.97	82.38	85.72	+3.93%	9,641,510
10/28/2026	80.84	82.58	79.25	82.48	+2.41%	9,247,398
10/27/2026	78.37	81.59	78.37	80.54	+5.54%	13,436,278
10/26/2026	76.27	77.09	75.85	76.31	+0.51%	5,262,103
10/23/2026	76.18	76.18	74.59	75.92	-1.67%	6,713,656
10/22/2026	75.49	78.13	75.40	77.21	+1.45%	7,507,531
10/21/2026	76.71	77.33	75.32	76.11	-1.27%	9,027,129
10/20/2026	77.22	78.97	75.08	77.09	-6.84%	24,697,391
10/20/2026	$3.70 Earnings
10/19/2026	83.72	83.82	82.34	82.75	-1.44%	7,989,332
10/16/2026	84.76	85.79	83.44	83.96	+0.36%	7,489,691
10/15/2026	83.70	84.16	82.76	83.66	+0.73%	5,715,293
10/14/2026	83.18	83.49	82.02	83.05	-1.13%	6,103,333
10/13/2026	82.88	84.59	82.49	84.00	+1.98%	6,224,768
10/12/2026	82.65	82.96	82.21	82.37	-0.44%	5,586,963
10/09/2026	82.41	82.88	81.71	82.73	+0.58%	6,593,429
10/08/2026	80.30	82.48	80.11	82.25	+1.56%	4,976,503
10/07/2026	81.46	81.72	80.63	80.99	-1.24%	6,270,313
10/06/2026	81.43	82.15	80.69	82.01	+2.22%	5,210,175
10/05/2026	78.99	80.96	78.66	80.23	+2.50%	6,491,463
10/02/2026	79.89	79.89	77.97	78.27	-1.31%	9,085,845
10/01/2026	76.50	79.36	76.44	79.31	+3.00%	8,443,489
09/30/2026	80.66	80.77	76.91	77.00	-4.31%	9,767,934
09/29/2026	80.77	81.10	79.58	80.47	-0.21%	6,251,187
09/28/2026	81.90	82.69	80.43	80.64	-2.41%	8,626,725
09/25/2026	80.94	83.50	80.88	82.63	+2.56%	7,222,754
09/24/2026	83.36	83.70	80.04	80.57	-3.82%	7,936,246
09/23/2026	83.05	84.57	82.76	83.77	+0.38%	4,730,305
09/22/2026	84.85	85.20	82.95	83.45	-0.60%	6,232,949
09/21/2026	82.38	84.88	82.20	83.95	+2.13%	7,936,516
09/18/2026	86.16	86.49	81.40	82.20	-5.10%	21,148,054
09/17/2026	86.19	87.86	86.15	86.62	+2.76%	8,832,825
09/16/2026	85.05	85.35	83.47	84.29	-1.27%	6,428,914
09/15/2026	87.05	87.65	84.90	85.37	-2.05%	6,300,091
09/14/2026	85.84	87.39	85.48	87.16	+1.80%	5,558,164
09/11/2026	87.25	87.77	85.31	85.62	-0.58%	7,370,630
09/10/2026	83.80	86.18	82.86	86.12	+2.82%	6,142,807
09/09/2026	85.22	86.30	83.76	83.76	-2.37%	7,780,491
09/08/2026	87.38	87.85	85.31	85.79	-2.24%	6,239,590
09/04/2026	86.41	87.76	85.69	87.76	+0.83%	5,440,675
09/04/2026	$0.18 Dividend
09/03/2026	85.55	87.20	84.95	87.04	+2.77%	5,216,174
09/02/2026	85.46	86.46	83.78	84.69	-0.89%	5,887,897
09/01/2026	86.14	87.01	85.04	85.45	-0.80%	5,360,436
08/31/2026	86.10	87.01	85.83	86.14	+0.06%	8,260,909
08/28/2026	87.45	88.09	85.46	86.09	+0.10%	7,348,560
08/27/2026	85.70	86.91	85.70	86.00	-0.17%	7,593,935
08/26/2026	85.80	86.38	84.74	86.15	+0.61%	5,398,297
08/25/2026	86.83	86.92	85.46	85.63	-1.35%	4,853,476
08/24/2026	87.76	88.09	85.53	86.80	-1.08%	4,747,452
08/21/2026	85.61	88.18	85.61	87.75	+2.07%	5,274,055
08/20/2026	84.03	86.26	83.56	85.97	+1.40%	4,918,523
08/19/2026	84.31	85.92	83.94	84.78	+1.49%	4,730,330
08/18/2026	84.68	84.68	83.42	83.54	-0.78%	3,725,282
08/17/2026	86.07	86.31	84.17	84.20	-2.77%	4,734,813
08/14/2026	86.64	87.00	85.97	86.59	+0.44%	3,493,832
08/13/2026	86.67	87.17	86.05	86.21	-0.43%	3,541,775
08/12/2026	88.94	88.94	86.54	86.58	-2.90%	4,832,255
08/11/2026	87.95	89.55	87.70	89.17	+1.58%	4,792,115
08/10/2026	87.24	88.63	86.20	87.78	+0.43%	3,447,071
08/07/2026	86.71	87.70	86.15	87.40	+0.74%	4,024,044
08/06/2026	88.98	89.12	86.32	86.76	-2.49%	5,431,826
08/05/2026	88.28	89.79	88.07	88.98	+0.96%	6,859,883
08/04/2026	87.23	88.41	85.85	88.13	+0.72%	5,329,754
08/03/2026	89.33	90.11	87.10	87.50	-1.33%	4,813,449
07/31/2026	88.67	88.93	86.86	88.68	+0.52%	6,677,998
07/30/2026	89.55	89.58	86.43	88.22	-1.12%	6,229,099
07/29/2026	90.51	91.66	88.92	89.22	-1.00%	7,981,955
07/28/2026	87.42	90.96	87.03	90.11	+3.75%	13,376,326
07/27/2026	84.82	86.90	83.92	86.86	+5.32%	9,871,597
07/24/2026	80.37	83.59	80.26	82.47	+2.44%	5,605,665
07/23/2026	81.19	81.58	78.84	80.50	-1.78%	9,514,030
07/22/2026	80.33	84.16	79.87	81.96	+3.28%	13,059,548
07/21/2026	75.93	79.93	74.65	79.36	+4.91%	12,071,327
07/21/2026	$3.57 Earnings
07/20/2026	76.83	77.03	75.20	75.64	-0.35%	8,809,136
07/17/2026	76.98	77.78	75.83	75.91	-2.12%	5,501,947
07/16/2026	77.34	77.81	76.46	77.56	+0.10%	5,396,827
07/15/2026	77.08	78.00	76.63	77.48	+1.00%	6,293,277
07/14/2026	76.62	77.18	75.80	76.71	+0.20%	4,962,879
07/13/2026	77.89	78.34	76.27	76.56	-1.45%	3,253,682
07/10/2026	76.73	78.51	76.72	77.69	+1.57%	4,783,540
07/09/2026	76.21	76.74	75.29	76.49	+0.54%	4,202,831
07/08/2026	75.06	76.15	74.43	76.08	+0.28%	5,273,779
07/07/2026	77.56	77.56	75.49	75.87	-2.34%	7,825,762
07/06/2026	76.37	77.91	75.96	77.69	+2.43%	9,015,736
07/02/2026	76.73	77.04	74.07	75.84	+0.64%	6,019,419
07/01/2026	76.83	77.36	75.04	75.36	-2.02%	7,661,967
06/30/2026	77.10	77.10	75.74	76.92	-0.34%	7,845,304
06/29/2026	78.09	78.30	76.90	77.18	-0.97%	7,110,998