Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
General Motors Company logo
GM
General Motors Company
20:00:03
79.29 $
0.0000 (%0.00)
Previous Close: 79.58
Day Low₺78.94
Day High₺80.95
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

GM: General Motors Company Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 79.1359
CLOSE 79.0624

Low

LOW 70.43

High

HIGH 87.62
DATEOPENHIGHLOWCLOSE
01/02/202681.4181.4979.5680.98
01/05/202680.5483.3879.9783.15
01/06/202682.782.881.1882.18
01/07/202682.182.781.5981.91
01/08/202682.885.1882.4385.13
01/09/202683.5184.418182.87
01/12/202682.282.981.0682.9
01/13/202682.9783.8682.6283.24
01/14/20268383.6980.9581.23
01/15/202681.8682.1680.6180.91
01/16/20268181.6480.2380.82
01/20/202679.7579.9977.3577.81
01/21/202679.2681.2679.0380.93
01/22/202681.2182.2880.7681.14
01/23/202680.6780.7579.2379.68
01/26/202679.2580.6179.1779.43
01/27/202683.6387.3182.4186.38
01/28/202686.0786.0784.4384.9
01/29/202686.1986.6285.1486.26
01/30/202686.0186.4383.4184
02/02/202684.2584.5383.184.27
02/03/202685.4786.6384.8885.71
02/04/202686.1687.6285.3286.29
02/05/202685.1585.7183.2783.3
02/06/202683.5484.782.6484.24
02/09/202682.2782.480.5880.68
02/10/202681.0581.579.4580.27
02/11/202680.498279.0879.82
02/12/202680.2182.1779.679.93
02/13/202680.4981.5180.0581.08
02/17/202680.9481.3879.681.22
02/18/202681.9583.9381.783.67
02/19/202683.2583.581.0281.47
02/20/202681.1982.0380.681.51
02/23/202681.0781.5378.4479.66
02/24/202680.0182.5979.7581.29
02/25/202681.4483.0681.3782.43
02/26/202682.482.9280.0180.79
02/27/202679.9980.0877.8378.71
03/02/202677.3677.7675.0477.76
03/03/202675.4277.4474.1977.27
03/04/202678.2279.3378.0478.6
03/05/20267878.1775.0776.2
03/06/202674.7475.2273.3575.21
03/09/202673.474.771.9274.69
03/10/202674.8477.274.8474.93
03/11/202675.4676.5874.3774.79
03/12/202673.2474.0273.173.45
03/13/202673.5973.9472.0972.39
03/16/202673.3273.8572.4372.95
03/17/202673.5974.5773.5574.04
03/18/202673.5374.8173.4273.53
03/19/202672.574.472.573.79
03/20/202673.5273.972.172.81
03/23/202674.7576.8574.675.72
03/24/202674.9876.8774.7776.57
03/25/202677.978.2976.3976.61
03/26/202675.9777.1774.9175.6
03/27/202675.2175.2672.6872.98
03/30/202673.7174.2372.4272.76
03/31/202674.0575.0973.4174.5
04/01/202675.275.8774.7275.04
04/02/202673.3473.6871.6772.54
04/06/202672.5273.6372.1573.43
04/07/202672.9873.1871.672.76
04/08/202676.0277.0675.7276.74
04/09/202675.5977.3175.3876.73
04/10/202677.1177.4776.1476.42
04/13/202675.6176.8675.1576.83
04/14/202678.6379.8678.179.46
04/15/202679.5479.5477.7677.78
04/16/202677.5978.3577.0178.05
04/17/202679.482.6779.481.32
04/20/202680.8681.1680.3380.54
04/21/202680.4481.27979.05
04/22/202679.5979.878.6379
04/23/202678.9479.177.1678.52
04/24/202678.2378.5276.9278.05
04/27/202676.6178.8376.6177.96
04/28/202678.0279.474.7878.95
04/29/202678.278.3175.3876.62
04/30/202677.1278.0876.5176.89
05/01/202677.1277.575.5275.77
05/04/202675.9177.0175.2175.7
05/05/202676.2777.1676.0276.15
05/06/202678.279.4577.8378.7
05/07/202678.8279.3778.1778.41
05/08/202679.1379.3378.0778.8
05/11/202678.87975.1175.29
05/12/202675.476.8974.9676.44
05/13/202676.2277.6675.4575.81
05/14/202675.8879.2775.8877.75
05/15/202676.677.1674.874.86
05/18/202674.8274.9873.0973.1
05/19/202672.2472.8870.4372.63
05/20/202673.3976.1673.1976.14
05/21/202675.3877.377577.21
05/22/20267879.8577.6978.79
05/26/202679.380.1778.6779.79
05/27/202680.6584.5280.6584.12
05/28/202683.685.1983.3884.35
05/29/202684.885.0181.2283.24
06/01/202683.4383.4480.4582.68
06/02/202682.8984.2181.0281.73
06/03/202680.7184.1280.3481.7
06/04/202682.0683.6481.6483.22
06/05/202681.9783.181.482.11
06/08/202681.6784.1781.5183.77
06/09/202684.5585.181.6683.76
06/10/202683.5183.797979.4
06/11/202680.0481.0979.0880.85
06/12/202681.7282.1380.581.5
06/15/202682.6484.9682.6484.07
06/16/202684.6585.4182.2282.51
06/17/202682.583.1879.1679.58
06/18/202680.6180.9578.9479.29