GM
General Motors Company
NYQ
$82.66
+0.93
(+1.14%)
Extended · +1.15σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $80.71 | $84.10 | $80.34 | $82.66 | 4.2M |
| 2026-06-02 | $82.89 | $84.21 | $81.02 | $81.73 | 10.5M |
| 2026-06-01 | $83.43 | $83.44 | $80.45 | $82.68 | 7.5M |
| 2026-05-29 | $84.80 | $85.01 | $81.22 | $83.24 | 15.6M |
| 2026-05-28 | $83.60 | $85.19 | $83.38 | $84.35 | 7.7M |
| 2026-05-27 | $80.65 | $84.52 | $80.65 | $84.12 | 10.4M |
| 2026-05-26 | $79.30 | $80.17 | $78.67 | $79.79 | 5.0M |
| 2026-05-22 | $78.00 | $79.85 | $77.69 | $78.79 | 6.4M |
| 2026-05-21 | $75.38 | $77.37 | $75.00 | $77.21 | 6.4M |
| 2026-05-20 | $73.39 | $76.16 | $73.20 | $76.14 | 8.1M |
| 2026-05-19 | $72.24 | $72.88 | $70.43 | $72.63 | 7.0M |
| 2026-05-18 | $74.82 | $74.98 | $73.09 | $73.10 | 5.7M |
| 2026-05-15 | $76.60 | $77.16 | $74.80 | $74.86 | 8.5M |
| 2026-05-14 | $75.88 | $79.27 | $75.88 | $77.75 | 8.0M |
| 2026-05-13 | $76.22 | $77.66 | $75.45 | $75.81 | 8.1M |
| 2026-05-12 | $75.40 | $76.89 | $74.96 | $76.44 | 5.3M |
| 2026-05-11 | $78.80 | $79.00 | $75.11 | $75.29 | 6.4M |
| 2026-05-08 | $79.13 | $79.33 | $78.07 | $78.80 | 3.0M |
| 2026-05-07 | $78.82 | $79.37 | $78.17 | $78.41 | 6.7M |
| 2026-05-06 | $78.20 | $79.45 | $77.83 | $78.70 | 5.4M |
| 2026-05-05 | $76.27 | $77.16 | $76.02 | $76.15 | 5.1M |
| 2026-05-04 | $75.91 | $77.01 | $75.21 | $75.70 | 7.8M |
| 2026-05-01 | $77.12 | $77.50 | $75.52 | $75.77 | 7.2M |
| 2026-04-30 | $77.12 | $78.08 | $76.51 | $76.89 | 11.0M |
| 2026-04-29 | $78.20 | $78.31 | $75.38 | $76.62 | 9.3M |
| 2026-04-28 | $78.02 | $79.40 | $74.78 | $78.95 | 15.0M |
| 2026-04-27 | $76.61 | $78.83 | $76.61 | $77.96 | 8.3M |
| 2026-04-24 | $78.23 | $78.52 | $76.92 | $78.05 | 6.1M |
| 2026-04-23 | $78.94 | $79.10 | $77.16 | $78.52 | 4.7M |
| 2026-04-22 | $79.59 | $79.80 | $78.63 | $79.00 | 3.2M |
| 2026-04-21 | $80.44 | $81.20 | $79.00 | $79.05 | 5.4M |
| 2026-04-20 | $80.86 | $81.16 | $80.33 | $80.54 | 4.0M |
| 2026-04-17 | $79.40 | $82.67 | $79.40 | $81.32 | 7.3M |
| 2026-04-16 | $77.59 | $78.35 | $77.01 | $78.05 | 5.6M |
| 2026-04-15 | $79.54 | $79.54 | $77.76 | $77.78 | 6.5M |
| 2026-04-14 | $78.63 | $79.86 | $78.10 | $79.46 | 5.9M |
| 2026-04-13 | $75.61 | $76.86 | $75.15 | $76.83 | 4.0M |
| 2026-04-10 | $77.11 | $77.47 | $76.14 | $76.42 | 4.1M |
| 2026-04-09 | $75.59 | $77.31 | $75.38 | $76.73 | 6.7M |
| 2026-04-08 | $76.02 | $77.06 | $75.72 | $76.74 | 7.2M |
| 2026-04-07 | $72.98 | $73.18 | $71.60 | $72.76 | 5.9M |
| 2026-04-06 | $72.52 | $73.63 | $72.15 | $73.43 | 5.1M |
| 2026-04-02 | $73.34 | $73.68 | $71.67 | $72.54 | 8.2M |
| 2026-04-01 | $75.20 | $75.87 | $74.72 | $75.04 | 5.1M |
| 2026-03-31 | $74.05 | $75.09 | $73.41 | $74.50 | 5.8M |
| 2026-03-30 | $73.71 | $74.23 | $72.42 | $72.76 | 7.2M |
| 2026-03-27 | $75.21 | $75.26 | $72.68 | $72.98 | 7.6M |
| 2026-03-26 | $75.97 | $77.17 | $74.91 | $75.60 | 8.5M |
| 2026-03-25 | $77.90 | $78.29 | $76.39 | $76.61 | 7.2M |
| 2026-03-24 | $74.98 | $76.87 | $74.77 | $76.57 | 7.1M |
| 2026-03-23 | $74.75 | $76.85 | $74.60 | $75.72 | 7.7M |
| 2026-03-20 | $73.52 | $73.90 | $72.10 | $72.81 | 17.8M |
| 2026-03-19 | $72.50 | $74.40 | $72.50 | $73.79 | 9.5M |
| 2026-03-18 | $73.53 | $74.81 | $73.42 | $73.53 | 6.0M |
| 2026-03-17 | $73.59 | $74.57 | $73.55 | $74.04 | 4.7M |
| 2026-03-16 | $73.32 | $73.85 | $72.43 | $72.95 | 7.5M |
| 2026-03-13 | $73.59 | $73.94 | $72.09 | $72.39 | 7.2M |
| 2026-03-12 | $73.24 | $74.02 | $73.10 | $73.45 | 7.3M |
| 2026-03-11 | $75.46 | $76.58 | $74.37 | $74.79 | 5.6M |
| 2026-03-10 | $74.84 | $77.20 | $74.84 | $74.93 | 8.9M |
| 2026-03-09 | $73.40 | $74.70 | $71.92 | $74.69 | 8.8M |
| 2026-03-06 | $74.74 | $75.22 | $73.35 | $75.21 | 8.2M |
| 2026-03-05 | $78.00 | $78.17 | $75.07 | $76.20 | 8.6M |
| 2026-03-04 | $78.22 | $79.34 | $78.04 | $78.60 | 8.5M |
| 2026-03-03 | $75.42 | $77.44 | $74.19 | $77.27 | 9.3M |
| 2026-03-02 | $77.36 | $77.76 | $75.04 | $77.76 | 8.9M |
| 2026-02-27 | $79.99 | $80.08 | $77.83 | $78.71 | 13.4M |
| 2026-02-26 | $82.40 | $82.92 | $80.01 | $80.79 | 6.4M |
| 2026-02-25 | $81.44 | $83.06 | $81.37 | $82.43 | 9.3M |
| 2026-02-24 | $80.01 | $82.59 | $79.75 | $81.29 | 5.8M |
| 2026-02-23 | $81.07 | $81.53 | $78.44 | $79.66 | 7.5M |
| 2026-02-20 | $81.20 | $82.03 | $80.60 | $81.51 | 8.6M |
| 2026-02-19 | $83.25 | $83.50 | $81.02 | $81.47 | 6.1M |
| 2026-02-18 | $81.95 | $83.93 | $81.70 | $83.67 | 8.4M |
| 2026-02-17 | $80.94 | $81.38 | $79.60 | $81.22 | 8.0M |
| 2026-02-13 | $80.49 | $81.51 | $80.05 | $81.08 | 6.3M |
| 2026-02-12 | $80.21 | $82.17 | $79.60 | $79.93 | 6.9M |
| 2026-02-11 | $80.49 | $82.00 | $79.08 | $79.82 | 9.7M |
| 2026-02-10 | $81.05 | $81.50 | $79.45 | $80.27 | 7.4M |
| 2026-02-09 | $82.27 | $82.40 | $80.58 | $80.68 | 9.8M |
| 2026-02-06 | $83.54 | $84.70 | $82.64 | $84.24 | 8.1M |
| 2026-02-05 | $85.15 | $85.71 | $83.27 | $83.30 | 9.1M |
| 2026-02-04 | $86.16 | $87.62 | $85.32 | $86.29 | 8.8M |
| 2026-02-03 | $85.47 | $86.63 | $84.88 | $85.71 | 6.9M |
| 2026-02-02 | $84.25 | $84.53 | $83.10 | $84.27 | 6.9M |
| 2026-01-30 | $86.01 | $86.43 | $83.41 | $84.00 | 7.8M |
| 2026-01-29 | $86.19 | $86.62 | $85.14 | $86.26 | 9.7M |
| 2026-01-28 | $86.07 | $86.07 | $84.43 | $84.90 | 10.1M |
| 2026-01-27 | $83.63 | $87.31 | $82.41 | $86.38 | 23.6M |
| 2026-01-26 | $79.25 | $80.62 | $79.17 | $79.43 | 10.9M |
| 2026-01-23 | $80.67 | $80.75 | $79.23 | $79.68 | 6.9M |
| 2026-01-22 | $81.21 | $82.28 | $80.76 | $81.14 | 6.8M |
| 2026-01-21 | $79.26 | $81.26 | $79.03 | $80.93 | 8.2M |
| 2026-01-20 | $79.75 | $79.99 | $77.35 | $77.81 | 12.1M |
| 2026-01-16 | $81.00 | $81.64 | $80.23 | $80.82 | 9.8M |
| 2026-01-15 | $81.87 | $82.16 | $80.62 | $80.91 | 6.4M |
| 2026-01-14 | $83.00 | $83.69 | $80.95 | $81.23 | 7.5M |
| 2026-01-13 | $82.97 | $83.86 | $82.62 | $83.24 | 6.0M |
| 2026-01-12 | $82.20 | $82.90 | $81.06 | $82.90 | 7.4M |
| 2026-01-09 | $83.51 | $84.41 | $81.00 | $82.87 | 12.1M |
| 2026-01-08 | $82.80 | $85.18 | $82.43 | $85.13 | 11.6M |
| 2026-01-07 | $82.10 | $82.70 | $81.59 | $81.91 | 6.4M |
| 2026-01-06 | $82.70 | $82.80 | $81.18 | $82.18 | 8.0M |
| 2026-01-05 | $80.54 | $83.38 | $79.97 | $83.15 | 10.5M |
| 2026-01-02 | $81.41 | $81.49 | $79.56 | $80.98 | 7.5M |
| 2025-12-31 | $82.25 | $82.27 | $81.25 | $81.32 | 4.5M |
| 2025-12-30 | $83.17 | $83.21 | $82.18 | $82.33 | 3.2M |
| 2025-12-29 | $83.07 | $83.36 | $82.50 | $82.93 | 4.8M |
| 2025-12-26 | $82.80 | $83.08 | $82.56 | $83.06 | 3.4M |
| 2025-12-24 | $82.75 | $83.15 | $82.60 | $82.88 | 2.4M |
| 2025-12-23 | $82.73 | $83.43 | $82.66 | $82.75 | 4.8M |
| 2025-12-22 | $82.60 | $83.68 | $82.58 | $83.03 | 9.1M |
| 2025-12-19 | $81.09 | $82.69 | $81.09 | $82.35 | 23.8M |
| 2025-12-18 | $80.50 | $81.98 | $80.39 | $81.17 | 9.1M |
| 2025-12-17 | $81.18 | $81.49 | $80.39 | $80.51 | 8.9M |
| 2025-12-16 | $82.07 | $83.04 | $81.18 | $81.76 | 10.7M |
| 2025-12-15 | $80.65 | $82.02 | $80.58 | $81.98 | 14.4M |
| 2025-12-12 | $80.86 | $81.55 | $80.64 | $80.89 | 9.6M |
| 2025-12-11 | $80.33 | $81.22 | $80.30 | $80.85 | 9.7M |
| 2025-12-10 | $77.16 | $80.95 | $77.10 | $80.80 | 14.4M |
| 2025-12-09 | $76.08 | $77.35 | $75.89 | $77.16 | 8.0M |
| 2025-12-08 | $76.32 | $76.67 | $75.20 | $75.71 | 10.0M |
| 2025-12-05 | $75.08 | $77.00 | $75.00 | $76.05 | 8.8M |
| 2025-12-04 | $75.00 | $76.23 | $74.90 | $75.29 | 12.7M |
| 2025-12-03 | $73.61 | $74.92 | $73.61 | $74.69 | 8.4M |