General Motors Company
83.76USD
-2.0300 (-2.37%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 85.79 | 6,236,200 |
| Fr 09/04/26 | 87.76 | 5,440,300 |
| Th 09/03/26 | 87.22 | 5,215,900 |
| We 09/02/26 | 84.87 | 5,887,800 |
| Tu 09/01/26 | 85.63 | 5,199,406 |
| Mo 08/31/26 | 86.32 | 7,813,744 |
| Fr 08/28/26 | 86.27 | 6,375,526 |
| Th 08/27/26 | 86.18 | 6,217,508 |
| We 08/26/26 | 86.33 | 5,393,345 |
| Tu 08/25/26 | 85.81 | 4,851,893 |
| Mo 08/24/26 | 86.98 | 4,745,644 |
| Fr 08/21/26 | 87.93 | 5,270,500 |
| Th 08/20/26 | 86.15 | 4,918,500 |
| We 08/19/26 | 84.96 | 4,730,100 |
| Tu 08/18/26 | 83.71 | 3,725,300 |
| Mo 08/17/26 | 84.37 | 4,734,800 |
| Fr 08/14/26 | 86.77 | 3,493,600 |
| Th 08/13/26 | 86.39 | 3,541,900 |
| We 08/12/26 | 86.76 | 4,832,300 |
| Tu 08/11/26 | 89.35 | 4,792,100 |
| Mo 08/10/26 | 87.96 | 3,446,600 |
| Fr 08/07/26 | 87.58 | 4,024,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 86.94 | 5,431,300 |
| We 08/05/26 | 89.16 | 6,860,200 |
| Tu 08/04/26 | 88.31 | 5,329,800 |
| Mo 08/03/26 | 87.68 | 4,813,400 |
| Fr 07/31/26 | 88.86 | 6,678,000 |
| Th 07/30/26 | 88.40 | 6,229,000 |
| We 07/29/26 | 89.40 | 7,981,500 |
| Tu 07/28/26 | 90.30 | 13,382,300 |
| Mo 07/27/26 | 87.04 | 9,870,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 76.03 | 7,825,500 |
| Mo 07/06/26 | 77.85 | 9,015,700 |
| Th 07/02/26 | 76.00 | 6,018,600 |
| We 07/01/26 | 75.52 | 7,662,000 |
| Tu 06/30/26 | 77.08 | 7,845,300 |
| Mo 06/29/26 | 77.34 | 7,111,000 |
| Fr 06/26/26 | 78.10 | 12,592,000 |
| Th 06/25/26 | 78.53 | 8,450,200 |
| We 06/24/26 | 78.95 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 81.70 | 9,719,500 |
| Tu 06/02/26 | 81.73 | 10,550,800 |
| Mo 06/01/26 | 82.68 | 7,510,600 |
| Fr 05/29/26 | 83.24 | 15,552,600 |
| Th 05/28/26 | 84.35 | 7,658,000 |
| We 05/27/26 | 84.12 | 10,368,600 |
| Tu 05/26/26 | 79.79 | 5,021,700 |
| Fr 05/22/26 | 78.79 | 6,440,900 |
| Th 05/21/26 | 77.21 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 75.77 | 7,161,900 |
| Th 04/30/26 | 76.89 | 11,020,300 |
| We 04/29/26 | 76.62 | 9,250,200 |
| Tu 04/28/26 | 78.95 | 15,041,700 |
| Mo 04/27/26 | 77.96 | 8,322,700 |
| Fr 04/24/26 | 78.05 | 6,123,400 |
| Th 04/23/26 | 78.52 | 4,741,500 |
| We 04/22/26 | 79.00 | 3,170,200 |
| Tu 04/21/26 | 79.05 | 5,355,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 74.50 | 5,778,200 |
| Mo 03/30/26 | 72.76 | 7,192,300 |
| Fr 03/27/26 | 72.98 | 7,563,200 |
| Th 03/26/26 | 75.60 | 8,470,900 |
| We 03/25/26 | 76.61 | 7,190,700 |
| Tu 03/24/26 | 76.57 | 7,122,200 |
| Mo 03/23/26 | 75.72 | 7,694,800 |
| Fr 03/20/26 | 72.81 | 17,760,000 |
| Th 03/19/26 | 73.79 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 78.71 | 13,351,400 |
| Th 02/26/26 | 80.79 | 6,403,700 |
| We 02/25/26 | 82.43 | 9,309,300 |
| Tu 02/24/26 | 81.29 | 5,814,200 |
| Mo 02/23/26 | 79.66 | 7,490,500 |
| Fr 02/20/26 | 81.51 | 8,602,300 |
| Th 02/19/26 | 81.47 | 6,062,600 |
| We 02/18/26 | 83.67 | 8,426,900 |
| Tu 02/17/26 | 81.22 | 7,953,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 86.38 | 23,632,000 |
| Mo 01/26/26 | 79.43 | 10,939,200 |
| Fr 01/23/26 | 79.68 | 6,865,600 |
| Th 01/22/26 | 81.14 | 6,789,300 |
| We 01/21/26 | 80.93 | 8,215,400 |
| Tu 01/20/26 | 77.81 | 12,071,700 |
| Fr 01/16/26 | 80.82 | 9,838,700 |
| Th 01/15/26 | 80.91 | 6,416,800 |
| We 01/14/26 | 81.23 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 82.75 | 4,819,900 |
| Mo 12/22/25 | 83.03 | 9,119,900 |
| Fr 12/19/25 | 82.35 | 23,751,000 |
| Th 12/18/25 | 81.17 | 9,086,200 |
| We 12/17/25 | 80.51 | 8,864,300 |
| Tu 12/16/25 | 81.76 | 10,732,600 |
| Mo 12/15/25 | 81.98 | 14,362,200 |
| Fr 12/12/25 | 80.89 | 9,649,500 |
| Th 12/11/25 | 80.85 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 68.04 | 9,385,200 |
| We 11/19/25 | 68.50 | 10,557,100 |
| Tu 11/18/25 | 67.93 | 6,092,400 |
| Mo 11/17/25 | 67.91 | 8,031,700 |
| Fr 11/14/25 | 70.52 | 7,100,900 |
| Th 11/13/25 | 71.89 | 9,004,300 |
| We 11/12/25 | 71.84 | 9,167,200 |
| Tu 11/11/25 | 71.22 | 6,164,000 |
| Mo 11/10/25 | 71.05 | 8,592,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 66.62 | 43,706,500 |
| Mo 10/20/25 | 58.00 | 10,184,600 |
| Fr 10/17/25 | 58.38 | 7,956,200 |
| Th 10/16/25 | 57.34 | 6,061,300 |
| We 10/15/25 | 57.80 | 7,976,900 |
| Tu 10/14/25 | 57.15 | 9,005,000 |
| Mo 10/13/25 | 55.62 | 3,993,600 |
| Fr 10/10/25 | 55.35 | 5,454,400 |
| Th 10/09/25 | 55.92 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 58.98 | 13,159,600 |
| Th 09/18/25 | 59.26 | 5,922,800 |
| We 09/17/25 | 58.73 | 6,252,600 |
| Tu 09/16/25 | 58.46 | 6,786,900 |
| Mo 09/15/25 | 58.95 | 4,773,400 |
| Fr 09/12/25 | 58.50 | 12,020,300 |
| Th 09/11/25 | 58.71 | 5,808,500 |
| We 09/10/25 | 57.34 | 7,207,400 |
| Tu 09/09/25 | 58.01 | 4,616,400 |
| Fr 07/24/26 | 82.64 | 5,605,600 |
| Th 07/23/26 | 80.67 | 9,512,900 |
| We 07/22/26 | 82.13 | 13,059,500 |
| Tu 07/21/26 | 79.52 | 11,919,800 |
| Mo 07/20/26 | 75.80 | 8,809,200 |
| Fr 07/17/26 | 76.07 | 5,828,100 |
| Th 07/16/26 | 77.72 | 5,396,800 |
| We 07/15/26 | 77.64 | 6,293,200 |
| Tu 07/14/26 | 76.87 | 4,962,900 |
| Mo 07/13/26 | 76.72 | 3,253,700 |
| Fr 07/10/26 | 77.85 | 4,783,500 |
| Th 07/09/26 | 76.65 | 4,201,900 |
| We 07/08/26 | 76.24 | 5,273,500 |
| 9,359,000 |
| Tu 06/23/26 | 78.95 | 7,860,800 |
| Mo 06/22/26 | 80.43 | 10,845,600 |
| Th 06/18/26 | 79.29 | 18,900,900 |
| We 06/17/26 | 79.58 | 11,406,000 |
| Tu 06/16/26 | 82.51 | 7,894,200 |
| Mo 06/15/26 | 84.07 | 7,893,300 |
| Fr 06/12/26 | 81.50 | 4,953,800 |
| Th 06/11/26 | 80.85 | 6,020,800 |
| We 06/10/26 | 79.40 | 11,366,200 |
| Tu 06/09/26 | 83.76 | 8,987,000 |
| Mo 06/08/26 | 83.77 | 8,935,300 |
| Fr 06/05/26 | 82.11 | 7,371,600 |
| Th 06/04/26 | 83.22 | 6,859,300 |
| 6,362,600 |
| We 05/20/26 | 76.14 | 8,069,100 |
| Tu 05/19/26 | 72.63 | 6,995,600 |
| Mo 05/18/26 | 73.10 | 5,651,700 |
| Fr 05/15/26 | 74.86 | 8,477,500 |
| Th 05/14/26 | 77.75 | 8,035,000 |
| We 05/13/26 | 75.81 | 8,101,600 |
| Tu 05/12/26 | 76.44 | 5,272,400 |
| Mo 05/11/26 | 75.29 | 6,366,900 |
| Fr 05/08/26 | 78.80 | 2,950,300 |
| Th 05/07/26 | 78.41 | 6,735,000 |
| We 05/06/26 | 78.70 | 5,434,800 |
| Tu 05/05/26 | 76.15 | 5,115,800 |
| Mo 05/04/26 | 75.70 | 7,765,400 |
| Mo 04/20/26 | 80.54 | 3,958,700 |
| Fr 04/17/26 | 81.32 | 7,298,200 |
| Th 04/16/26 | 78.05 | 5,615,100 |
| We 04/15/26 | 77.78 | 6,475,600 |
| Tu 04/14/26 | 79.46 | 5,859,600 |
| Mo 04/13/26 | 76.83 | 3,970,200 |
| Fr 04/10/26 | 76.42 | 4,069,500 |
| Th 04/09/26 | 76.73 | 6,674,900 |
| We 04/08/26 | 76.74 | 7,248,800 |
| Tu 04/07/26 | 72.76 | 5,904,600 |
| Mo 04/06/26 | 73.43 | 5,065,000 |
| Th 04/02/26 | 72.54 | 8,182,800 |
| We 04/01/26 | 75.04 | 5,147,700 |
| 9,495,200 |
| We 03/18/26 | 73.53 | 6,000,500 |
| Tu 03/17/26 | 74.04 | 4,689,900 |
| Mo 03/16/26 | 72.95 | 7,471,500 |
| Fr 03/13/26 | 72.39 | 7,229,700 |
| Th 03/12/26 | 73.45 | 7,341,000 |
| We 03/11/26 | 74.79 | 5,636,100 |
| Tu 03/10/26 | 74.93 | 8,915,600 |
| Mo 03/09/26 | 74.69 | 8,829,600 |
| Fr 03/06/26 | 75.21 | 8,190,700 |
| Th 03/05/26 | 76.20 | 8,641,900 |
| We 03/04/26 | 78.60 | 8,510,600 |
| Tu 03/03/26 | 77.27 | 9,271,800 |
| Mo 03/02/26 | 77.76 | 8,948,700 |
| Fr 02/13/26 | 81.08 | 6,314,100 |
| Th 02/12/26 | 79.93 | 6,863,400 |
| We 02/11/26 | 79.82 | 9,654,400 |
| Tu 02/10/26 | 80.27 | 7,425,800 |
| Mo 02/09/26 | 80.68 | 9,766,800 |
| Fr 02/06/26 | 84.24 | 8,052,700 |
| Th 02/05/26 | 83.30 | 9,142,700 |
| We 02/04/26 | 86.29 | 8,838,900 |
| Tu 02/03/26 | 85.71 | 6,903,000 |
| Mo 02/02/26 | 84.27 | 6,948,400 |
| Fr 01/30/26 | 84.00 | 7,767,200 |
| Th 01/29/26 | 86.26 | 9,696,200 |
| We 01/28/26 | 84.90 | 10,072,700 |
| 7,550,000 |
| Tu 01/13/26 | 83.24 | 6,022,800 |
| Mo 01/12/26 | 82.90 | 7,376,400 |
| Fr 01/09/26 | 82.87 | 12,142,900 |
| Th 01/08/26 | 85.13 | 11,643,400 |
| We 01/07/26 | 81.91 | 6,362,000 |
| Tu 01/06/26 | 82.18 | 7,972,900 |
| Mo 01/05/26 | 83.15 | 10,468,400 |
| Fr 01/02/26 | 80.98 | 7,468,900 |
| We 12/31/25 | 81.32 | 4,483,700 |
| Tu 12/30/25 | 82.33 | 3,240,500 |
| Mo 12/29/25 | 82.93 | 4,759,400 |
| Fr 12/26/25 | 83.06 | 3,411,600 |
| We 12/24/25 | 82.88 | 2,370,100 |
| 9,686,800 |
| We 12/10/25 | 80.80 | 14,421,300 |
| Tu 12/09/25 | 77.16 | 7,970,100 |
| Mo 12/08/25 | 75.71 | 10,018,200 |
| Fr 12/05/25 | 76.05 | 8,817,800 |
| Th 12/04/25 | 75.29 | 12,659,100 |
| We 12/03/25 | 74.69 | 8,392,400 |
| Tu 12/02/25 | 73.66 | 8,973,700 |
| Mo 12/01/25 | 72.95 | 9,826,900 |
| Fr 11/28/25 | 73.52 | 3,755,000 |
| We 11/26/25 | 72.81 | 7,704,300 |
| Tu 11/25/25 | 72.78 | 12,089,700 |
| Mo 11/24/25 | 71.00 | 13,768,100 |
| Fr 11/21/25 | 70.33 | 10,852,400 |
| Fr 11/07/25 | 70.75 | 8,408,500 |
| Th 11/06/25 | 68.84 | 6,086,300 |
| We 11/05/25 | 68.77 | 7,807,000 |
| Tu 11/04/25 | 66.87 | 8,478,200 |
| Mo 11/03/25 | 68.22 | 10,252,300 |
| Fr 10/31/25 | 69.09 | 6,993,600 |
| Th 10/30/25 | 68.67 | 7,559,500 |
| We 10/29/25 | 69.13 | 10,575,900 |
| Tu 10/28/25 | 69.87 | 13,072,200 |
| Mo 10/27/25 | 69.38 | 9,724,800 |
| Fr 10/24/25 | 69.66 | 12,571,000 |
| Th 10/23/25 | 66.85 | 12,647,200 |
| We 10/22/25 | 67.31 | 18,831,900 |
| 5,441,800 |
| We 10/08/25 | 56.40 | 5,430,000 |
| Tu 10/07/25 | 57.26 | 10,702,900 |
| Mo 10/06/25 | 58.19 | 8,921,500 |
| Fr 10/03/25 | 60.13 | 13,031,900 |
| Th 10/02/25 | 59.36 | 9,614,600 |
| We 10/01/25 | 61.34 | 8,094,400 |
| Tu 09/30/25 | 60.97 | 6,964,800 |
| Mo 09/29/25 | 61.12 | 9,788,400 |
| Fr 09/26/25 | 61.24 | 8,641,400 |
| Th 09/25/25 | 60.59 | 7,740,100 |
| We 09/24/25 | 59.92 | 10,756,100 |
| Tu 09/23/25 | 58.58 | 5,898,800 |
| Mo 09/22/25 | 58.88 | 7,633,800 |
| Mo 09/08/25 | 58.20 | 6,399,200 |