The highest closing price for General Motors (GM) last month was $89.17, on August 11. It was down 3.6% for the month. The latest price is $82.63.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $86.10 | $87.01 | $85.83 | $86.14 | 8,256,300 |
August 28 2026 | $87.45 | $88.09 | $85.46 | $86.09 | 7,348,400 |
August 27 2026 | $85.70 | $86.91 | $85.70 | $86.00 | 7,592,500 |
August 26 2026 | $85.80 | $86.38 | $84.74 | $86.15 | 5,397,500 |
August 25 2026 | $86.83 | $86.92 | $85.46 | $85.63 | 4,852,000 |
August 24 2026 | $87.76 | $88.09 | $85.53 | $86.80 | 4,746,600 |
August 21 2026 | $85.61 | $88.18 | $85.61 | $87.75 | 5,270,500 |
August 20 2026 | $84.03 | $86.26 | $83.56 | $85.97 | 4,918,500 |
August 19 2026 | $84.31 | $85.92 | $83.95 | $84.78 | 4,730,100 |
August 18 2026 | $84.68 | $84.68 | $83.42 | $83.54 | 3,725,300 |
August 17 2026 | $86.07 | $86.31 | $84.17 | $84.20 | 4,734,800 |
August 14 2026 | $86.64 | $87.00 | $85.97 | $86.59 | 3,493,600 |
August 13 2026 | $86.67 | $87.17 | $86.05 | $86.21 | 3,541,900 |
August 12 2026 | $88.94 | $88.94 | $86.54 | $86.58 | 4,832,300 |
August 11 2026 | $87.95 | $89.55 | $87.70 | $89.17 | 4,792,100 |
August 10 2026 | $87.24 | $88.63 | $86.20 | $87.78 | 3,446,600 |
August 07 2026 | $86.71 | $87.70 | $86.15 | $87.40 | 4,024,000 |
August 06 2026 | $88.98 | $89.12 | $86.32 | $86.76 | 5,431,300 |
August 05 2026 | $88.28 | $89.79 | $88.08 | $88.98 | 6,860,200 |
August 04 2026 | $87.23 | $88.41 | $85.85 | $88.13 | 5,329,800 |
August 03 2026 | $89.33 | $90.11 | $87.11 | $87.50 | 4,813,400 |
Daily pricing data for General Motors dates back to 11/18/2010, and may be incomplete.