GM - General Motors Co
79.05
-1.490 -1.885%
Share volume: 5,237,515
Last Updated: 04-21-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$80.54
-1.49
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $80.44 | $80.44 | $81.20 | $81.20 | $79.00 | $79.00 | $79.05 | $79.05 | 5,237,515 | $5,237,515.00 |
| 04-20-2026 | $80.86 | $80.86 | $81.16 | $81.16 | $80.33 | $80.33 | $80.54 | $80.54 | 3,958,857 | $3,958,857.00 |
| 04-17-2026 | $79.40 | $79.40 | $82.67 | $82.67 | $79.40 | $79.40 | $81.32 | $81.32 | 7,298,218 | $7,298,218.00 |
| 04-16-2026 | $77.59 | $77.59 | $78.35 | $78.35 | $77.01 | $77.01 | $78.05 | $78.05 | 5,615,113 | $5,615,113.00 |
| 04-15-2026 | $79.54 | $79.54 | $79.54 | $79.54 | $77.76 | $77.76 | $77.78 | $77.78 | 6,475,583 | $6,475,583.00 |
| 04-14-2026 | $78.63 | $78.63 | $79.86 | $79.86 | $78.10 | $78.10 | $79.46 | $79.46 | 5,859,625 | $5,859,625.00 |
| 04-13-2026 | $75.61 | $75.61 | $76.86 | $76.86 | $75.15 | $75.15 | $76.83 | $76.83 | 3,970,207 | $3,970,207.00 |
| 04-10-2026 | $77.11 | $77.11 | $77.47 | $77.47 | $76.14 | $76.14 | $76.42 | $76.42 | 4,069,756 | $4,069,756.00 |
| 04-09-2026 | $75.59 | $75.59 | $77.31 | $77.31 | $75.38 | $75.38 | $76.73 | $76.73 | 6,674,994 | $6,674,994.00 |
| 04-08-2026 | $76.02 | $76.02 | $77.06 | $77.06 | $75.72 | $75.72 | $76.74 | $76.74 | 7,248,762 | $7,248,762.00 |