5 DAY PERFORMANCE
-15.94%
1 MONTH PERFORMANCE
-1.75%
3 MONTH PERFORMANCE
-4.73%
6 MONTH PERFORMANCE
-11.32%
YEAR-TO-DATE PERFORMANCE
-8.14%
1 YEAR PERFORMANCE
+41.08%
General Motors Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $89.07 | $86.94 (-2.39%) | $89.30 | $86.50 | 5.42 M | $79.94 B |
| 08/05/2026 | $88.46 | $89.16 (0.79%) | $89.98 | $88.26 | 6.86 M | $81.98 B |
| 08/04/2026 | $87.41 | $88.31 (1.03%) | $88.59 | $86.03 | 5.33 M | $81.20 B |
| 08/03/2026 | $89.51 | $87.68 (-2.04%) | $90.30 | $87.29 | 4.81 M | $80.62 B |
| 07/31/2026 | $88.85 | $88.86 (0.01%) | $89.11 | $87.04 | 6.68 M | $81.70 B |
| 07/30/2026 | $89.74 | $88.40 (-1.49%) | $89.77 | $86.61 | 6.23 M | $81.28 B |
| 07/29/2026 | $90.70 | $89.40 (-1.43%) | $91.85 | $89.11 | 7.98 M | $82.20 B |
| 07/28/2026 | $87.61 | $90.30 (3.07%) | $91.15 | $87.21 | 13.38 M | $83.03 B |
| 07/27/2026 | $85.00 | $87.04 (2.4%) | $87.08 | $84.10 | 9.87 M | $80.03 B |
| 07/24/2026 | $80.54 | $82.64 (2.61%) | $83.76 | $80.43 | 5.61 M | $75.98 B |
| 07/23/2026 | $81.36 | $80.67 (-0.85%) | $81.74 | $79.00 | 9.51 M | $74.17 B |
| 07/22/2026 | $80.50 | $82.13 (2.02%) | $84.33 | $80.04 | 13.06 M | $75.51 B |
| 07/21/2026 | $76.09 | $79.52 (4.51%) | $80.10 | $74.80 | 11.92 M | $73.11 B |
| 07/20/2026 | $76.99 | $75.80 (-1.55%) | $77.19 | $75.36 | 8.81 M | $69.69 B |
| 07/17/2026 | $77.14 | $76.07 (-1.39%) | $77.94 | $75.99 | 5.83 M | $69.94 B |
| 07/16/2026 | $77.50 | $77.72 (0.28%) | $77.97 | $76.61 | 5.40 M | $71.46 B |
| 07/15/2026 | $77.24 | $77.64 (0.52%) | $78.16 | $76.79 | 6.29 M | $71.39 B |
| 07/14/2026 | $76.78 | $76.87 (0.12%) | $77.33 | $75.96 | 4.96 M | $70.68 B |
| 07/13/2026 | $78.05 | $76.72 (-1.7%) | $78.50 | $76.43 | 3.25 M | $70.54 B |
| 07/10/2026 | $76.89 | $77.85 (1.25%) | $78.67 | $76.88 | 4.78 M | $71.58 B |
| 07/09/2026 | $76.37 | $76.65 (0.37%) | $76.90 | $75.45 | 4.20 M | $70.48 B |
| 07/08/2026 | $75.22 | $76.24 (1.36%) | $76.31 | $74.58 | 5.27 M | $70.10 B |
| 07/07/2026 | $77.72 | $76.03 (-2.17%) | $77.72 | $75.64 | 7.83 M | $69.91 B |
| 07/06/2026 | $76.53 | $77.85 (1.72%) | $78.07 | $76.12 | 9.02 M | $71.58 B |
| 07/02/2026 | $76.89 | $76.00 (-1.16%) | $77.20 | $74.22 | 6.02 M | $69.88 B |
| 07/01/2026 | $76.99 | $75.52 (-1.91%) | $77.52 | $75.20 | 7.66 M | $69.44 B |
| 06/30/2026 | $77.26 | $77.08 (-0.23%) | $77.26 | $75.90 | 7.85 M | $70.87 B |
| 06/29/2026 | $78.25 | $77.34 (-1.16%) | $78.46 | $77.06 | 7.11 M | $71.11 B |
| 06/26/2026 | $78.39 | $78.10 (-0.37%) | $79.50 | $77.81 | 12.59 M | $71.81 B |
| 06/25/2026 | $79.10 | $78.53 (-0.72%) | $80.43 | $78.39 | 8.45 M | $72.20 B |
| 06/24/2026 | $79.13 | $78.95 (-0.23%) | $80.57 | $78.94 | 9.36 M | $72.59 B |
| 06/23/2026 | $79.19 | $78.95 (-0.3%) | $80.21 | $78.60 | 7.86 M | $72.59 B |
| 06/22/2026 | $80.80 | $80.43 (-0.46%) | $83.32 | $80.07 | 10.85 M | $73.95 B |
| 06/18/2026 | $80.61 | $79.29 (-1.64%) | $80.95 | $78.94 | 18.90 M | $72.90 B |
| 06/17/2026 | $82.50 | $79.58 (-3.54%) | $83.18 | $79.16 | 11.41 M | $73.17 B |
| 06/16/2026 | $84.65 | $82.51 (-2.53%) | $85.41 | $82.22 | 7.89 M | $75.86 B |
| 06/15/2026 | $82.64 | $84.07 (1.73%) | $84.96 | $82.64 | 7.89 M | $77.30 B |
| 06/12/2026 | $81.72 | $81.50 (-0.27%) | $82.13 | $80.50 | 4.95 M | $74.93 B |
| 06/11/2026 | $80.04 | $80.85 (1.01%) | $81.09 | $79.08 | 6.02 M | $74.34 B |
| 06/10/2026 | $83.51 | $79.40 (-4.92%) | $83.79 | $79.00 | 11.37 M | $73.00 B |
| 06/09/2026 | $84.55 | $83.76 (-0.93%) | $85.10 | $81.66 | 8.99 M | $77.01 B |
| 06/08/2026 | $81.67 | $83.77 (2.57%) | $84.17 | $81.51 | 8.94 M | $77.02 B |
| 06/05/2026 | $81.97 | $82.11 (0.17%) | $83.10 | $81.40 | 7.37 M | $75.50 B |
| 06/04/2026 | $82.06 | $83.22 (1.41%) | $83.64 | $81.64 | 6.86 M | $76.52 B |
| 06/03/2026 | $80.71 | $81.70 (1.23%) | $84.12 | $80.34 | 9.72 M | $75.12 B |
| 06/02/2026 | $82.89 | $81.73 (-1.4%) | $84.21 | $81.02 | 10.55 M | $75.15 B |
| 06/01/2026 | $83.43 | $82.68 (-0.9%) | $83.44 | $80.45 | 7.51 M | $76.02 B |
| 05/29/2026 | $84.80 | $83.24 (-1.84%) | $85.01 | $81.22 | 15.55 M | $76.53 B |
| 05/28/2026 | $83.60 | $84.35 (0.9%) | $85.19 | $83.38 | 7.66 M | $77.56 B |
| 05/27/2026 | $80.65 | $84.12 (4.3%) | $84.52 | $80.65 | 10.37 M | $77.34 B |
| 05/26/2026 | $79.30 | $79.79 (0.62%) | $80.17 | $78.67 | 5.02 M | $73.36 B |
| 05/22/2026 | $78.00 | $78.79 (1.01%) | $79.85 | $77.69 | 6.45 M | $72.44 B |
| 05/21/2026 | $75.38 | $77.21 (2.43%) | $77.37 | $75.00 | 6.36 M | $70.99 B |
| 05/20/2026 | $73.39 | $76.14 (3.75%) | $76.16 | $73.19 | 8.07 M | $70.01 B |
| 05/19/2026 | $72.24 | $72.63 (0.54%) | $72.88 | $70.43 | 7.00 M | $66.78 B |
| 05/18/2026 | $74.82 | $73.10 (-2.3%) | $74.98 | $73.09 | 5.65 M | $67.21 B |
| 05/15/2026 | $76.60 | $74.86 (-2.27%) | $77.16 | $74.80 | 8.48 M | $68.83 B |
| 05/14/2026 | $75.88 | $77.75 (2.46%) | $79.27 | $75.88 | 8.04 M | $71.49 B |
| 05/13/2026 | $76.22 | $75.81 (-0.54%) | $77.66 | $75.45 | 8.10 M | $69.70 B |
| 05/12/2026 | $75.40 | $76.44 (1.38%) | $76.89 | $74.96 | 5.27 M | $70.28 B |
| 05/11/2026 | $78.80 | $75.29 (-4.45%) | $79.00 | $75.11 | 6.37 M | $69.22 B |
| 05/08/2026 | $79.13 | $78.80 (-0.42%) | $79.33 | $78.07 | 2.95 M | $72.45 B |
| 05/07/2026 | $78.82 | $78.41 (-0.52%) | $79.37 | $78.17 | 6.74 M | $72.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
