MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GM — General Motors Company
NYSEGeneral Motors Company
$78.27
-1.04(-1.31%)
- O
- 79.89
- H
- 79.89
- L
- 77.97
- V
- 9.05M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$78.27
Period Return+73.32%
Period High$91.85
Period Low$44.72
Avg Daily Volume8.40M
Total Trading Days365
GM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $79.89 | $79.89 | $77.97 | $78.27 | $-1.04 | -1.31% | 9,051,178 | $78.44 | $77.97 $79.89 |
| Oct 1, 2026 | $76.50 | $79.36 | $76.44 | $79.31 | +$2.31 | +3.00% | 8,443,489 | $78.46 | $76.44 $79.36 |
| Sep 30, 2026 | $80.66 | $80.77 | $76.91 | $77.00 | $-3.47 | -4.31% | 9,768,390 | $77.63 | $76.91 $80.77 |
| Sep 29, 2026 | $80.77 | $81.10 | $79.58 | $80.47 | $-0.17 | -0.21% | 6,251,186 | $80.27 | $79.58 $81.10 |
| Sep 28, 2026 | $81.90 | $82.69 | $80.43 | $80.64 | $-1.99 | -2.41% | 8,626,725 | $81.08 | $80.43 $82.69 |
| Sep 25, 2026 | $80.94 | $83.50 | $80.88 | $82.63 | +$2.06 | +2.56% | 7,222,754 | $82.49 | $80.88 $83.50 |
| Sep 24, 2026 | $83.36 | $83.70 | $80.04 | $80.57 | $-3.20 | -3.82% | 7,936,246 | $81.20 | $80.04 $83.70 |
| Sep 23, 2026 | $83.05 | $84.57 | $82.76 | $83.77 | +$0.32 | +0.38% | 4,730,304 | $83.84 | $82.76 $84.57 |
| Sep 22, 2026 | $84.85 | $85.20 | $82.95 | $83.45 | $-0.50 | -0.60% | 6,232,949 | $83.64 | $82.95 $85.20 |
| Sep 21, 2026 | $82.38 | $84.88 | $82.20 | $83.95 | +$1.75 | +2.13% | 7,936,516 | $84.01 | $82.20 $84.88 |
| Sep 18, 2026 | $86.16 | $86.49 | $81.40 | $82.20 | $-4.42 | -5.10% | 21,148,054 | $82.50 | $81.40 $86.49 |
| Sep 17, 2026 | $86.19 | $87.86 | $86.15 | $86.62 | +$2.33 | +2.76% | 8,832,826 | $86.88 | $86.15 $87.86 |
| Sep 16, 2026 | $85.05 | $85.35 | $83.47 | $84.29 | $-1.08 | -1.27% | 6,428,914 | $84.46 | $83.47 $85.35 |
| Sep 15, 2026 | $87.05 | $87.65 | $84.90 | $85.37 | $-1.79 | -2.05% | 6,191,831 | $85.63 | $84.90 $87.65 |
| Sep 14, 2026 | $85.84 | $87.39 | $85.48 | $87.16 | +$1.54 | +1.80% | 5,425,954 | $86.67 | $85.48 $87.39 |
| Sep 11, 2026 | $87.25 | $87.77 | $85.31 | $85.62 | $-0.50 | -0.58% | 7,370,630 | $86.07 | $85.31 $87.77 |
| Sep 10, 2026 | $83.80 | $86.18 | $82.86 | $86.12 | +$2.36 | +2.82% | 6,142,807 | $85.39 | $82.86 $86.18 |
| Sep 9, 2026 | $85.22 | $86.30 | $83.76 | $83.76 | $-2.03 | -2.37% | 7,780,491 | $84.90 | $83.76 $86.30 |
| Sep 8, 2026 | $87.38 | $87.85 | $85.31 | $85.79 | $-1.97 | -2.24% | 6,239,760 | $85.96 | $85.31 $87.85 |
| Sep 4, 2026 | $86.41 | $87.76 | $85.69 | $87.76 | +$0.54 | +0.62% | 5,440,717 | $87.38 | $85.69 $87.76 |
| Sep 3, 2026 | $85.73 | $87.38 | $85.12 | $87.22 | +$2.35 | +2.77% | 5,216,175 | $86.72 | $85.12 $87.38 |
| Sep 2, 2026 | $85.64 | $86.64 | $83.95 | $84.87 | $-0.76 | -0.89% | 5,844,706 | $85.03 | $83.95 $86.64 |
| Sep 1, 2026 | $86.32 | $87.19 | $85.22 | $85.63 | $-0.69 | -0.80% | 5,360,436 | $85.82 | $85.22 $87.19 |
| Aug 31, 2026 | $86.28 | $87.19 | $86.01 | $86.32 | +$0.05 | +0.06% | 8,260,909 | $86.43 | $86.01 $87.19 |
| Aug 28, 2026 | $87.63 | $88.27 | $85.64 | $86.27 | +$0.09 | +0.10% | 7,348,560 | $86.31 | $85.64 $88.27 |
| Aug 27, 2026 | $85.88 | $87.09 | $85.88 | $86.18 | $-0.15 | -0.17% | 7,593,936 | $86.29 | $85.88 $87.09 |
| Aug 26, 2026 | $85.98 | $86.56 | $84.92 | $86.33 | +$0.52 | +0.61% | 5,398,295 | $86.06 | $84.92 $86.56 |
| Aug 25, 2026 | $87.01 | $87.10 | $85.64 | $85.81 | $-1.17 | -1.35% | 4,853,478 | $86.13 | $85.64 $87.10 |
| Aug 24, 2026 | $87.94 | $88.27 | $85.71 | $86.98 | $-0.95 | -1.08% | 4,747,452 | $86.79 | $85.71 $88.27 |
| Aug 21, 2026 | $85.79 | $88.36 | $85.79 | $87.93 | +$1.78 | +2.07% | 5,274,054 | $87.70 | $85.79 $88.36 |