The highest closing price for General Motors (GM) last month was $87.76, on September 4. It was down 10.6% for the month. The latest price is $77.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $80.66 | $80.77 | $76.91 | $77.00 | 9,767,798 |
September 29 2026 | $80.77 | $81.10 | $79.58 | $80.47 | 6,250,809 |
September 28 2026 | $81.90 | $82.69 | $80.43 | $80.64 | 8,626,191 |
September 25 2026 | $80.94 | $83.50 | $80.88 | $82.63 | 7,222,600 |
September 24 2026 | $83.36 | $83.70 | $80.04 | $80.57 | 7,934,900 |
September 23 2026 | $83.05 | $84.57 | $82.76 | $83.77 | 4,730,100 |
September 22 2026 | $84.85 | $85.20 | $82.95 | $83.45 | 6,230,400 |
September 21 2026 | $82.38 | $84.88 | $82.20 | $83.95 | 7,936,400 |
September 18 2026 | $86.16 | $86.49 | $81.40 | $82.20 | 21,148,100 |
September 17 2026 | $86.19 | $87.86 | $86.15 | $86.62 | 8,831,900 |
September 16 2026 | $85.05 | $85.35 | $83.47 | $84.29 | 6,427,900 |
September 15 2026 | $87.05 | $87.65 | $84.90 | $85.37 | 6,299,700 |
September 14 2026 | $85.84 | $87.39 | $85.48 | $87.16 | 5,557,600 |
September 11 2026 | $87.25 | $87.77 | $85.31 | $85.62 | 7,369,200 |
September 10 2026 | $83.80 | $86.18 | $82.86 | $86.12 | 6,140,900 |
September 09 2026 | $85.22 | $86.30 | $83.76 | $83.76 | 7,775,700 |
September 08 2026 | $87.38 | $87.85 | $85.31 | $85.79 | 6,236,200 |
September 04 2026 | $86.41 | $87.76 | $85.69 | $87.76 | 5,440,300 |
September 03 2026 | $85.55 | $87.20 | $84.94 | $87.04 | 5,215,900 |
September 02 2026 | $85.46 | $86.46 | $83.78 | $84.69 | 5,887,800 |
September 01 2026 | $86.14 | $87.01 | $85.04 | $85.45 | 5,360,000 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.