GM - General Motors Co
78.05
-0.470 -0.602%
Share volume: 6,123,356
Last Updated: 04-24-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.14%
PREVIOUS CLOSE
CHG
CHG%
$78.52
-0.47
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $78.23 | $78.23 | $78.52 | $78.52 | $76.92 | $76.92 | $78.05 | $78.05 | 6,123,356 | $5,984,723.00 |
| 04-23-2026 | $78.94 | $78.94 | $79.10 | $79.10 | $77.16 | $77.16 | $78.52 | $78.52 | 4,741,572 | $4,741,572.00 |
| 04-22-2026 | $79.59 | $79.59 | $79.80 | $79.80 | $78.63 | $78.63 | $79.00 | $79.00 | 3,170,214 | $3,170,214.00 |
| 04-21-2026 | $80.44 | $80.44 | $81.20 | $81.20 | $79.00 | $79.00 | $79.05 | $79.05 | 5,355,884 | $5,355,884.00 |
| 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 |