General Motors Company (GM) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 86.89 | 87.88 | 86.33 | 87.58 | +0.74% | 4,022,000 |
| 2026-08-06 | 89.16 | 89.30 | 86.50 | 86.94 | -2.49% | 5,431,300 |
| 2026-08-05 | 88.46 | 89.98 | 88.26 | 89.16 | +0.96% | 6,860,200 |
| 2026-08-04 | 87.41 | 88.59 | 86.03 | 88.31 | +0.72% | 5,329,800 |
| 2026-08-03 | 89.51 | 90.30 | 87.29 | 87.68 | -1.33% | 4,813,400 |
| 2026-07-31 | 88.85 | 89.11 | 87.04 | 88.86 | +0.52% | 6,678,000 |
| 2026-07-30 | 89.74 | 89.77 | 86.61 | 88.40 | -1.12% | 6,229,000 |
| 2026-07-29 | 90.70 | 91.85 | 89.11 | 89.40 | -1.00% | 7,981,500 |
| 2026-07-28 | 87.61 | 91.15 | 87.21 | 90.30 | +3.75% | 13,382,300 |
| 2026-07-27 | 85.00 | 87.08 | 84.10 | 87.04 | +5.32% | 9,870,000 |
| 2026-07-24 | 80.54 | 83.76 | 80.43 | 82.64 | +2.44% | 5,605,600 |
| 2026-07-23 | 81.36 | 81.74 | 79.00 | 80.67 | -1.78% | 9,512,900 |
| 2026-07-22 | 80.50 | 84.33 | 80.04 | 82.13 | +3.28% | 13,059,500 |
| 2026-07-21 | 76.09 | 80.10 | 74.80 | 79.52 | +4.91% | 11,919,800 |
| 2026-07-20 | 76.99 | 77.19 | 75.36 | 75.80 | -0.35% | 8,809,200 |
| 2026-07-17 | 77.14 | 77.94 | 75.99 | 76.07 | -2.12% | 5,828,100 |
| 2026-07-16 | 77.50 | 77.97 | 76.62 | 77.72 | +0.10% | 5,396,800 |
| 2026-07-15 | 77.24 | 78.16 | 76.79 | 77.64 | +1.00% | 6,293,200 |
| 2026-07-14 | 76.78 | 77.34 | 75.96 | 76.87 | +0.20% | 4,962,900 |
| 2026-07-13 | 78.05 | 78.50 | 76.43 | 76.72 | -1.45% | 3,253,700 |
| 2026-07-10 | 76.89 | 78.67 | 76.88 | 77.85 | +1.57% | 4,783,500 |
| 2026-07-09 | 76.37 | 76.90 | 75.45 | 76.65 | +0.54% | 4,201,900 |
| 2026-07-08 | 75.22 | 76.31 | 74.58 | 76.24 | +0.28% | 5,273,500 |
| 2026-07-07 | 77.72 | 77.72 | 75.64 | 76.03 | -2.34% | 7,825,500 |
| 2026-07-06 | 76.53 | 78.07 | 76.12 | 77.85 | +2.43% | 9,015,700 |
| 2026-07-02 | 76.89 | 77.20 | 74.22 | 76.00 | +0.64% | 6,018,600 |
| 2026-07-01 | 76.99 | 77.52 | 75.20 | 75.52 | -2.02% | 7,662,000 |
| 2026-06-30 | 77.26 | 77.26 | 75.90 | 77.08 | -0.34% | 7,845,300 |
| 2026-06-29 | 78.25 | 78.46 | 77.06 | 77.34 | -0.97% | 7,111,000 |
| 2026-06-26 | 78.39 | 79.50 | 77.81 | 78.10 | -0.55% | 12,592,000 |
| 2026-06-25 | 79.10 | 80.43 | 78.39 | 78.53 | -0.53% | 8,450,200 |
| 2026-06-24 | 79.13 | 80.57 | 78.94 | 78.95 | +0.00% | 9,359,000 |
| 2026-06-23 | 79.19 | 80.21 | 78.60 | 78.95 | -1.84% | 7,860,800 |
| 2026-06-22 | 80.80 | 83.32 | 80.07 | 80.43 | +1.44% | 10,845,600 |
| 2026-06-18 | 80.61 | 80.95 | 78.94 | 79.29 | -0.36% | 18,900,900 |
| 2026-06-17 | 82.50 | 83.18 | 79.16 | 79.58 | -3.55% | 11,406,000 |
| 2026-06-16 | 84.65 | 85.41 | 82.22 | 82.51 | -1.86% | 7,894,200 |
| 2026-06-15 | 82.64 | 84.96 | 82.64 | 84.07 | +3.15% | 7,893,300 |
| 2026-06-12 | 81.72 | 82.13 | 80.50 | 81.50 | +0.80% | 4,953,800 |
| 2026-06-11 | 80.04 | 81.09 | 79.09 | 80.85 | +1.83% | 6,020,800 |
| 2026-06-10 | 83.51 | 83.79 | 79.00 | 79.40 | -5.21% | 11,366,200 |
| 2026-06-09 | 84.55 | 85.10 | 81.66 | 83.76 | -0.01% | 8,987,035 |
| 2026-06-08 | 81.67 | 84.17 | 81.51 | 83.77 | +2.02% | 8,935,329 |
| 2026-06-05 | 81.97 | 83.10 | 81.40 | 82.11 | -1.33% | 7,371,600 |
| 2026-06-04 | 82.06 | 83.64 | 81.64 | 83.22 | +1.86% | 6,859,300 |
| 2026-06-03 | 80.71 | 84.12 | 80.34 | 81.70 | -0.04% | 9,719,515 |
| 2026-06-02 | 82.89 | 84.20 | 81.02 | 81.73 | -1.15% | 10,550,760 |
| 2026-06-01 | 83.43 | 83.44 | 80.45 | 82.68 | -0.67% | 7,510,593 |
| 2026-05-29 | 84.80 | 85.01 | 81.22 | 83.24 | -1.32% | 15,552,600 |
| 2026-05-28 | 83.60 | 85.19 | 83.38 | 84.35 | +0.27% | 7,658,000 |
| 2026-05-27 | 80.65 | 84.52 | 80.65 | 84.12 | +5.43% | 10,368,600 |
| 2026-05-26 | 79.30 | 80.17 | 78.67 | 79.79 | +1.27% | 5,021,700 |
| 2026-05-22 | 78.00 | 79.85 | 77.69 | 78.79 | +2.05% | 6,440,900 |
| 2026-05-21 | 75.38 | 77.37 | 75.00 | 77.21 | +1.41% | 6,362,600 |
| 2026-05-20 | 73.39 | 76.16 | 73.20 | 76.14 | +4.83% | 8,069,100 |
| 2026-05-19 | 72.24 | 72.88 | 70.43 | 72.63 | -0.64% | 6,995,600 |
| 2026-05-18 | 74.82 | 74.98 | 73.09 | 73.10 | -2.35% | 5,651,700 |
| 2026-05-15 | 76.60 | 77.16 | 74.80 | 74.86 | -3.72% | 8,477,500 |
| 2026-05-14 | 75.88 | 79.27 | 75.88 | 77.75 | +2.56% | 8,035,000 |
| 2026-05-13 | 76.22 | 77.66 | 75.45 | 75.81 | -0.82% | 8,101,600 |
| 2026-05-12 | 75.40 | 76.89 | 74.96 | 76.44 | +1.53% | 5,272,400 |
| 2026-05-11 | 78.80 | 79.00 | 75.11 | 75.29 | -4.45% | 6,366,900 |
| 2026-05-08 | 79.13 | 79.33 | 78.07 | 78.80 | +0.50% | 2,950,300 |
| 2026-05-07 | 78.82 | 79.37 | 78.17 | 78.41 | -0.37% | 6,735,000 |
| 2026-05-06 | 78.20 | 79.45 | 77.83 | 78.70 | +3.35% | 5,434,800 |
| 2026-05-05 | 76.27 | 77.16 | 76.02 | 76.15 | +0.59% | 5,115,800 |
| 2026-05-04 | 75.91 | 77.01 | 75.21 | 75.70 | -0.09% | 7,765,400 |
| 2026-05-01 | 77.12 | 77.50 | 75.52 | 75.77 | -1.46% | 7,161,900 |
| 2026-04-30 | 77.12 | 78.08 | 76.51 | 76.89 | +0.35% | 11,020,300 |
| 2026-04-29 | 78.20 | 78.31 | 75.38 | 76.62 | -2.95% | 9,250,200 |
| 2026-04-28 | 78.02 | 79.40 | 74.78 | 78.95 | +1.27% | 15,041,700 |
| 2026-04-27 | 76.61 | 78.83 | 76.61 | 77.96 | -0.12% | 8,322,700 |
| 2026-04-24 | 78.23 | 78.52 | 76.92 | 78.05 | -0.60% | 6,123,400 |
| 2026-04-23 | 78.94 | 79.10 | 77.16 | 78.52 | -0.61% | 4,741,500 |
| 2026-04-22 | 79.59 | 79.80 | 78.63 | 79.00 | -0.06% | 3,170,200 |
| 2026-04-21 | 80.44 | 81.20 | 79.00 | 79.05 | -1.85% | 5,355,900 |
| 2026-04-20 | 80.86 | 81.16 | 80.33 | 80.54 | -0.96% | 3,958,700 |
| 2026-04-17 | 79.40 | 82.67 | 79.40 | 81.32 | +4.19% | 7,298,200 |
| 2026-04-16 | 77.59 | 78.35 | 77.01 | 78.05 | +0.35% | 5,615,100 |
| 2026-04-15 | 79.54 | 79.54 | 77.76 | 77.78 | -2.11% | 6,475,600 |
| 2026-04-14 | 78.63 | 79.86 | 78.10 | 79.46 | +3.42% | 5,859,600 |
| 2026-04-13 | 75.61 | 76.86 | 75.15 | 76.83 | +0.54% | 3,970,200 |
| 2026-04-10 | 77.11 | 77.47 | 76.14 | 76.42 | -0.40% | 4,069,500 |
| 2026-04-09 | 75.59 | 77.31 | 75.38 | 76.73 | -0.01% | 6,674,900 |
| 2026-04-08 | 76.02 | 77.06 | 75.72 | 76.74 | +5.47% | 7,248,800 |
| 2026-04-07 | 72.98 | 73.18 | 71.60 | 72.76 | -0.91% | 5,904,600 |
| 2026-04-06 | 72.52 | 73.63 | 72.15 | 73.43 | +1.23% | 5,065,000 |
| 2026-04-02 | 73.34 | 73.68 | 71.67 | 72.54 | -3.33% | 8,182,800 |
| 2026-04-01 | 75.20 | 75.87 | 74.72 | 75.04 | +0.72% | 5,147,700 |
| 2026-03-31 | 74.05 | 75.09 | 73.41 | 74.50 | +2.39% | 5,778,200 |
| 2026-03-30 | 73.71 | 74.23 | 72.42 | 72.76 | -0.30% | 7,192,300 |
| 2026-03-27 | 75.21 | 75.26 | 72.68 | 72.98 | -3.47% | 7,563,200 |
| 2026-03-26 | 75.97 | 77.17 | 74.91 | 75.60 | -1.32% | 8,470,900 |
| 2026-03-25 | 77.90 | 78.29 | 76.39 | 76.61 | +0.05% | 7,190,700 |
| 2026-03-24 | 74.98 | 76.87 | 74.77 | 76.57 | +1.12% | 7,122,200 |
| 2026-03-23 | 74.75 | 76.85 | 74.60 | 75.72 | +4.00% | 7,694,800 |
| 2026-03-20 | 73.52 | 73.90 | 72.10 | 72.81 | -1.33% | 17,760,000 |
| 2026-03-19 | 72.50 | 74.40 | 72.50 | 73.79 | +0.35% | 9,495,200 |
| 2026-03-18 | 73.53 | 74.81 | 73.42 | 73.53 | -0.69% | 6,000,500 |
| 2026-03-17 | 73.59 | 74.57 | 73.55 | 74.04 | +1.49% | 4,689,900 |
| 2026-03-16 | 73.32 | 73.85 | 72.43 | 72.95 | +0.77% | 7,471,500 |
| 2026-03-13 | 73.59 | 73.94 | 72.09 | 72.39 | -1.44% | 7,229,700 |
| 2026-03-12 | 73.24 | 74.02 | 73.10 | 73.45 | -1.79% | 7,341,000 |
| 2026-03-11 | 75.46 | 76.58 | 74.37 | 74.79 | -0.19% | 5,636,100 |
| 2026-03-10 | 74.84 | 77.20 | 74.84 | 74.93 | +0.32% | 8,915,600 |
| 2026-03-09 | 73.40 | 74.70 | 71.92 | 74.69 | -0.69% | 8,829,600 |
| 2026-03-06 | 74.74 | 75.22 | 73.35 | 75.21 | -1.30% | 8,190,700 |
| 2026-03-05 | 78.00 | 78.17 | 75.07 | 76.20 | -3.05% | 8,641,900 |
| 2026-03-04 | 78.22 | 79.34 | 78.04 | 78.60 | +1.72% | 8,510,600 |
| 2026-03-03 | 75.42 | 77.44 | 74.19 | 77.27 | -0.63% | 9,271,800 |
| 2026-03-02 | 77.36 | 77.76 | 75.04 | 77.76 | -1.21% | 8,948,700 |
| 2026-02-27 | 79.99 | 80.08 | 77.83 | 78.71 | -2.57% | 13,351,400 |
| 2026-02-26 | 82.40 | 82.92 | 80.01 | 80.79 | -1.99% | 6,403,700 |
| 2026-02-25 | 81.44 | 83.06 | 81.37 | 82.43 | +1.40% | 9,309,300 |
| 2026-02-24 | 80.01 | 82.59 | 79.75 | 81.29 | +2.05% | 5,814,200 |
| 2026-02-23 | 81.07 | 81.53 | 78.44 | 79.66 | -2.27% | 7,490,500 |
| 2026-02-20 | 81.20 | 82.03 | 80.60 | 81.51 | +0.05% | 8,602,300 |
| 2026-02-19 | 83.25 | 83.50 | 81.02 | 81.47 | -2.63% | 6,062,600 |
| 2026-02-18 | 81.95 | 83.93 | 81.70 | 83.67 | +3.02% | 8,426,900 |
| 2026-02-17 | 80.94 | 81.38 | 79.60 | 81.22 | +0.17% | 7,953,300 |
| 2026-02-13 | 80.49 | 81.51 | 80.05 | 81.08 | +1.44% | 6,314,100 |
| 2026-02-12 | 80.21 | 82.17 | 79.60 | 79.93 | +0.14% | 6,863,400 |
| 2026-02-11 | 80.49 | 82.00 | 79.08 | 79.82 | -0.56% | 9,654,400 |
| 2026-02-10 | 81.05 | 81.50 | 79.45 | 80.27 | -0.51% | 7,425,800 |
| 2026-02-09 | 82.27 | 82.40 | 80.58 | 80.68 | -4.23% | 9,766,800 |
| 2026-02-06 | 83.54 | 84.70 | 82.64 | 84.24 | +1.13% | 8,052,700 |
| 2026-02-05 | 85.15 | 85.71 | 83.27 | 83.30 | -3.47% | 9,142,700 |
| 2026-02-04 | 86.16 | 87.62 | 85.32 | 86.29 | +0.68% | 8,838,900 |
| 2026-02-03 | 85.47 | 86.63 | 84.88 | 85.71 | +1.71% | 6,903,000 |
| 2026-02-02 | 84.25 | 84.53 | 83.10 | 84.27 | +0.32% | 6,948,400 |
| 2026-01-30 | 86.01 | 86.43 | 83.41 | 84.00 | -2.62% | 7,767,200 |
| 2026-01-29 | 86.19 | 86.62 | 85.14 | 86.26 | +1.60% | 9,696,200 |
| 2026-01-28 | 86.07 | 86.07 | 84.43 | 84.90 | -1.71% | 10,072,700 |
| 2026-01-27 | 83.63 | 87.31 | 82.41 | 86.38 | +8.75% | 23,632,000 |
| 2026-01-26 | 79.25 | 80.62 | 79.17 | 79.43 | -0.31% | 10,939,200 |
| 2026-01-23 | 80.67 | 80.75 | 79.23 | 79.68 | -1.80% | 6,865,600 |
| 2026-01-22 | 81.21 | 82.28 | 80.76 | 81.14 | +0.26% | 6,789,300 |
| 2026-01-21 | 79.26 | 81.26 | 79.03 | 80.93 | +4.01% | 8,215,400 |
| 2026-01-20 | 79.75 | 79.99 | 77.35 | 77.81 | -3.72% | 12,071,700 |
| 2026-01-16 | 81.00 | 81.64 | 80.23 | 80.82 | -0.11% | 9,838,700 |
| 2026-01-15 | 81.87 | 82.16 | 80.62 | 80.91 | -0.39% | 6,416,800 |
| 2026-01-14 | 83.00 | 83.69 | 80.95 | 81.23 | -2.41% | 7,550,000 |
| 2026-01-13 | 82.97 | 83.86 | 82.62 | 83.24 | +0.41% | 6,022,800 |
| 2026-01-12 | 82.20 | 82.90 | 81.06 | 82.90 | +0.04% | 7,376,400 |
| 2026-01-09 | 83.51 | 84.41 | 81.00 | 82.87 | -2.65% | 12,142,900 |
| 2026-01-08 | 82.80 | 85.18 | 82.43 | 85.13 | +3.93% | 11,643,400 |
| 2026-01-07 | 82.10 | 82.70 | 81.59 | 81.91 | -0.33% | 6,362,000 |
| 2026-01-06 | 82.70 | 82.80 | 81.18 | 82.18 | -1.17% | 7,972,900 |
| 2026-01-05 | 80.54 | 83.38 | 79.97 | 83.15 | +2.68% | 10,468,400 |
| 2026-01-02 | 81.41 | 81.49 | 79.56 | 80.98 | -0.42% | 7,468,900 |
| 2025-12-31 | 82.25 | 82.27 | 81.25 | 81.32 | -1.23% | 4,483,700 |
| 2025-12-30 | 83.17 | 83.21 | 82.18 | 82.33 | -0.72% | 3,240,500 |
| 2025-12-29 | 83.07 | 83.36 | 82.50 | 82.93 | -0.16% | 4,759,400 |
| 2025-12-26 | 82.80 | 83.08 | 82.56 | 83.06 | +0.22% | 3,411,600 |
| 2025-12-24 | 82.75 | 83.15 | 82.60 | 82.88 | +0.16% | 2,370,100 |
| 2025-12-23 | 82.73 | 83.43 | 82.66 | 82.75 | -0.34% | 4,819,900 |
| 2025-12-22 | 82.60 | 83.68 | 82.58 | 83.03 | +0.83% | 9,119,900 |
| 2025-12-19 | 81.09 | 82.69 | 81.09 | 82.35 | +1.45% | 23,751,000 |
| 2025-12-18 | 80.50 | 81.98 | 80.39 | 81.17 | +0.82% | 9,086,200 |
| 2025-12-17 | 81.18 | 81.49 | 80.39 | 80.51 | -1.53% | 8,864,300 |
| 2025-12-16 | 82.07 | 83.04 | 81.18 | 81.76 | -0.27% | 10,732,600 |
| 2025-12-15 | 80.65 | 82.02 | 80.58 | 81.98 | +1.35% | 14,362,200 |
| 2025-12-12 | 80.86 | 81.55 | 80.64 | 80.89 | +0.05% | 9,649,500 |
| 2025-12-11 | 80.33 | 81.22 | 80.30 | 80.85 | +0.06% | 9,686,800 |
| 2025-12-10 | 77.16 | 80.95 | 77.10 | 80.80 | +4.72% | 14,421,300 |
| 2025-12-09 | 76.08 | 77.35 | 75.89 | 77.16 | +1.92% | 7,970,100 |
| 2025-12-08 | 76.32 | 76.67 | 75.20 | 75.71 | -0.45% | 10,018,200 |
| 2025-12-05 | 75.08 | 77.00 | 75.00 | 76.05 | +1.01% | 8,817,800 |
| 2025-12-04 | 75.00 | 76.23 | 74.90 | 75.29 | +0.80% | 12,659,100 |
| 2025-12-03 | 73.61 | 74.92 | 73.61 | 74.69 | +1.40% | 8,392,400 |
| 2025-12-02 | 73.15 | 73.84 | 72.09 | 73.66 | +0.97% | 8,973,700 |
| 2025-12-01 | 73.09 | 73.93 | 72.91 | 72.95 | -0.78% | 9,826,900 |
| 2025-11-28 | 72.94 | 73.86 | 72.91 | 73.52 | +0.98% | 3,755,000 |
| 2025-11-26 | 72.44 | 73.45 | 72.22 | 72.81 | +0.04% | 7,704,300 |
| 2025-11-25 | 71.15 | 73.11 | 71.15 | 72.78 | +2.51% | 12,089,700 |
| 2025-11-24 | 70.48 | 71.22 | 70.25 | 71.00 | +0.95% | 13,768,100 |
| 2025-11-21 | 68.29 | 70.53 | 68.19 | 70.33 | +3.37% | 10,852,400 |
| 2025-11-20 | 68.94 | 69.89 | 67.78 | 68.04 | -0.67% | 9,385,200 |
| 2025-11-19 | 68.00 | 69.66 | 67.61 | 68.50 | +0.84% | 10,557,100 |
| 2025-11-18 | 67.83 | 68.42 | 67.06 | 67.93 | +0.03% | 6,092,400 |
| 2025-11-17 | 70.31 | 70.46 | 67.49 | 67.91 | -3.70% | 8,031,700 |
| 2025-11-14 | 71.36 | 71.77 | 70.44 | 70.52 | -1.91% | 7,100,900 |
| 2025-11-13 | 72.16 | 72.87 | 71.48 | 71.89 | +0.07% | 9,004,300 |
| 2025-11-12 | 71.17 | 72.39 | 70.99 | 71.84 | +0.87% | 9,167,200 |
| 2025-11-11 | 71.12 | 71.64 | 70.99 | 71.22 | +0.24% | 6,164,000 |
| 2025-11-10 | 71.00 | 71.34 | 69.87 | 71.05 | +0.42% | 8,592,700 |
| 2025-11-07 | 68.95 | 70.76 | 68.58 | 70.75 | +2.77% | 8,408,500 |
| 2025-11-06 | 68.69 | 69.40 | 68.21 | 68.84 | +0.10% | 6,086,300 |
| 2025-11-05 | 67.04 | 69.26 | 67.04 | 68.77 | +2.84% | 7,807,000 |
| 2025-11-04 | 68.00 | 68.13 | 66.75 | 66.87 | -1.98% | 8,478,200 |
| 2025-11-03 | 68.89 | 68.93 | 67.78 | 68.22 | -1.26% | 10,252,300 |
| 2025-10-31 | 68.78 | 69.32 | 68.63 | 69.09 | +0.61% | 6,993,600 |
| 2025-10-30 | 68.66 | 69.78 | 68.39 | 68.67 | -0.67% | 7,559,500 |
| 2025-10-29 | 69.61 | 70.24 | 68.59 | 69.13 | -1.06% | 10,575,900 |
| 2025-10-28 | 69.46 | 70.19 | 68.66 | 69.87 | +0.71% | 13,072,200 |
| 2025-10-27 | 69.57 | 69.63 | 68.79 | 69.38 | -0.40% | 9,724,800 |
| 2025-10-24 | 67.46 | 69.70 | 67.29 | 69.66 | +4.20% | 12,571,000 |
| 2025-10-23 | 67.97 | 68.48 | 66.57 | 66.85 | -0.68% | 12,647,200 |
| 2025-10-22 | 67.05 | 67.59 | 65.89 | 67.31 | +1.04% | 18,831,900 |
| 2025-10-21 | 63.76 | 67.55 | 62.36 | 66.62 | +14.86% | 43,706,500 |
| 2025-10-20 | 58.54 | 58.56 | 57.68 | 58.00 | -0.65% | 10,184,600 |
| 2025-10-17 | 57.73 | 59.17 | 57.55 | 58.38 | +1.81% | 7,956,200 |
| 2025-10-16 | 57.89 | 58.40 | 56.81 | 57.34 | -0.80% | 6,061,300 |
| 2025-10-15 | 57.26 | 58.25 | 57.01 | 57.80 | +1.14% | 7,976,900 |
| 2025-10-14 | 54.51 | 57.25 | 54.33 | 57.15 | +2.75% | 9,005,000 |
| 2025-10-13 | 55.90 | 56.20 | 55.35 | 55.62 | +0.49% | 3,993,600 |
| 2025-10-10 | 56.24 | 56.55 | 55.22 | 55.35 | -1.02% | 5,454,400 |
| 2025-10-09 | 56.78 | 56.87 | 55.91 | 55.92 | -0.85% | 5,441,800 |
| 2025-10-08 | 57.33 | 57.70 | 56.24 | 56.40 | -1.50% | 5,430,000 |
| 2025-10-07 | 58.63 | 58.66 | 56.63 | 57.26 | -1.60% | 10,702,900 |
| 2025-10-06 | 59.94 | 59.94 | 58.13 | 58.19 | -3.23% | 8,921,500 |
| 2025-10-03 | 59.32 | 60.61 | 58.67 | 60.13 | +1.30% | 13,031,900 |
| 2025-10-02 | 61.48 | 61.50 | 59.21 | 59.36 | -3.23% | 9,614,600 |
| 2025-10-01 | 60.94 | 61.59 | 60.13 | 61.34 | +0.61% | 8,094,400 |
| 2025-09-30 | 61.71 | 62.06 | 60.55 | 60.97 | -0.25% | 6,964,800 |
| 2025-09-29 | 61.85 | 62.14 | 60.75 | 61.12 | -0.20% | 9,788,400 |
| 2025-09-26 | 60.65 | 61.98 | 60.46 | 61.24 | +1.07% | 8,641,400 |
| 2025-09-25 | 59.53 | 60.63 | 59.11 | 60.59 | +1.12% | 7,740,100 |
| 2025-09-24 | 60.10 | 60.16 | 59.06 | 59.92 | +2.29% | 10,756,100 |
| 2025-09-23 | 59.05 | 59.92 | 58.46 | 58.58 | -0.51% | 5,898,800 |
| 2025-09-22 | 58.78 | 59.18 | 58.46 | 58.88 | -0.17% | 7,633,800 |
| 2025-09-19 | 59.50 | 59.52 | 58.73 | 58.98 | -0.47% | 13,159,600 |
| 2025-09-18 | 58.80 | 59.40 | 58.48 | 59.26 | +0.90% | 5,922,800 |
| 2025-09-17 | 58.27 | 59.57 | 58.22 | 58.73 | +0.46% | 6,252,600 |
| 2025-09-16 | 58.98 | 59.39 | 58.16 | 58.46 | -0.83% | 6,786,900 |
| 2025-09-15 | 58.96 | 59.02 | 58.32 | 58.95 | +0.77% | 4,773,400 |
| 2025-09-12 | 59.85 | 60.00 | 58.48 | 58.50 | -0.36% | 12,020,300 |
| 2025-09-11 | 57.54 | 58.71 | 57.47 | 58.71 | +2.39% | 5,808,500 |
| 2025-09-10 | 57.88 | 57.88 | 56.61 | 57.34 | -1.15% | 7,207,400 |
| 2025-09-09 | 58.14 | 58.16 | 57.60 | 58.01 | -0.33% | 4,616,400 |
| 2025-09-08 | 58.13 | 58.26 | 57.40 | 58.20 | -0.12% | 6,399,200 |
| 2025-09-05 | 58.08 | 58.81 | 57.76 | 58.27 | +0.21% | 7,378,100 |
| 2025-09-04 | 58.00 | 58.24 | 57.48 | 58.15 | +0.69% | 5,880,100 |
| 2025-09-03 | 58.12 | 58.85 | 57.70 | 57.75 | -1.33% | 6,762,600 |
| 2025-09-02 | 57.54 | 58.64 | 56.99 | 58.53 | -0.10% | 5,675,900 |
| 2025-08-29 | 58.48 | 58.67 | 57.86 | 58.59 | +0.17% | 4,972,500 |
| 2025-08-28 | 58.99 | 59.00 | 57.76 | 58.49 | -0.44% | 7,209,300 |
| 2025-08-27 | 58.56 | 59.23 | 58.42 | 58.75 | -0.09% | 9,848,100 |
| 2025-08-26 | 58.24 | 58.94 | 58.10 | 58.80 | +0.89% | 7,311,100 |
| 2025-08-25 | 58.20 | 58.42 | 57.88 | 58.28 | -0.15% | 3,802,000 |
| 2025-08-22 | 57.05 | 58.78 | 57.00 | 58.37 | +3.29% | 6,320,200 |
| 2025-08-21 | 56.39 | 56.63 | 55.09 | 56.51 | -0.46% | 8,192,100 |
| 2025-08-20 | 56.90 | 57.19 | 56.64 | 56.77 | -0.51% | 7,258,200 |
| 2025-08-19 | 56.48 | 57.41 | 56.31 | 57.06 | +1.48% | 5,987,900 |
| 2025-08-18 | 56.13 | 56.55 | 56.09 | 56.23 | -0.14% | 6,740,600 |
| 2025-08-15 | 56.92 | 56.99 | 56.30 | 56.31 | -0.19% | 5,597,300 |
| 2025-08-14 | 55.63 | 56.51 | 54.82 | 56.42 | +1.51% | 6,647,600 |
| 2025-08-13 | 54.48 | 55.79 | 54.16 | 55.58 | +2.62% | 6,942,100 |
| 2025-08-12 | 54.32 | 54.75 | 53.95 | 54.16 | +0.28% | 6,780,600 |
| 2025-08-11 | 53.95 | 54.75 | 53.34 | 54.01 | +0.90% | 6,690,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.20%). Worst month: Apr (-3.16%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is General Motors Company's (GM) latest close?
87.58 on 2026-08-07, from the Closelook data lake's daily price record.
What is GM's 52-week high and low?
91.85 high and 52.54 low over the trailing 52 weeks, as of 2026-08-07.
What is General Motors Company's strongest and weakest month historically?
Historically, GM's strongest calendar month has been Nov (average +8.20%) and its weakest Apr (average -3.16%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.