GM - General Motors Company
76.2
-2.400 -3.150%
Share volume: 8,639,944
Last Updated: 03-05-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$78.60
-2.40
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $78.00 | $78.00 | $78.17 | $78.17 | $75.07 | $75.07 | $76.20 | $76.20 | 8,639,944 | $8,639,944.00 |
| 03-04-2026 | $78.22 | $78.22 | $79.34 | $79.34 | $78.04 | $78.04 | $78.60 | $78.60 | 8,510,629 | $8,510,629.00 |
| 03-03-2026 | $75.42 | $75.42 | $77.44 | $77.44 | $74.19 | $74.19 | $77.27 | $77.27 | 9,271,765 | $9,271,765.00 |
| 03-02-2026 | $77.36 | $77.36 | $77.76 | $77.76 | $75.04 | $75.04 | $77.76 | $77.76 | 8,948,936 | $8,948,936.00 |
| 02-27-2026 | $79.99 | $79.99 | $80.08 | $80.08 | $77.83 | $77.83 | $78.71 | $78.71 | 13,351,410 | $13,351,410.00 |
| 02-26-2026 | $82.40 | $82.40 | $82.92 | $82.92 | $80.01 | $80.01 | $80.79 | $80.79 | 6,403,670 | $6,403,670.00 |
| 02-25-2026 | $81.44 | $81.44 | $83.06 | $83.06 | $81.37 | $81.37 | $82.43 | $82.43 | 9,309,327 | $9,309,327.00 |
| 02-24-2026 | $80.01 | $80.01 | $82.59 | $82.59 | $79.75 | $79.75 | $81.29 | $81.29 | 5,814,540 | $5,814,540.00 |
| 02-23-2026 | $81.07 | $81.07 | $81.53 | $81.53 | $78.44 | $78.44 | $79.66 | $79.66 | 7,490,549 | $7,490,549.00 |
| 02-20-2026 | $81.20 | $81.20 | $82.03 | $82.03 | $80.60 | $80.60 | $81.51 | $81.51 | 8,602,322 | $8,602,322.00 |