5 DAY PERFORMANCE
-6.13%
1 MONTH PERFORMANCE
-5.19%
3 MONTH PERFORMANCE
+2.60%
6 MONTH PERFORMANCE
-10.03%
YEAR-TO-DATE PERFORMANCE
-8.14%
1 YEAR PERFORMANCE
+54.98%
General Motors Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $80.80 | $80.43 (-0.46%) | $83.32 | $80.07 | 10.81 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 |
| 05/06/2026 | $78.20 | $78.70 (0.64%) | $79.45 | $77.83 | 5.43 M | $72.36 B |
| 05/05/2026 | $76.27 | $76.15 (-0.16%) | $77.16 | $76.02 | 5.12 M | $70.02 B |
| 05/04/2026 | $75.91 | $75.70 (-0.28%) | $77.01 | $75.21 | 7.77 M | $69.60 B |
| 05/01/2026 | $77.12 | $75.77 (-1.75%) | $77.50 | $75.52 | 7.16 M | $69.67 B |
| 04/30/2026 | $77.12 | $76.89 (-0.3%) | $78.08 | $76.51 | 11.02 M | $70.70 B |
| 04/29/2026 | $78.20 | $76.62 (-2.02%) | $78.31 | $75.38 | 9.25 M | $70.45 B |
| 04/28/2026 | $78.02 | $78.95 (1.19%) | $79.40 | $74.78 | 15.04 M | $72.59 B |
| 04/27/2026 | $76.61 | $77.96 (1.76%) | $78.83 | $76.61 | 8.32 M | $71.68 B |
| 04/24/2026 | $78.23 | $78.05 (-0.23%) | $78.52 | $76.92 | 6.12 M | $71.76 B |
| 04/23/2026 | $78.94 | $78.52 (-0.53%) | $79.10 | $77.16 | 4.74 M | $72.19 B |
| 04/22/2026 | $79.59 | $79.00 (-0.74%) | $79.80 | $78.63 | 3.17 M | $72.64 B |
| 04/21/2026 | $80.44 | $79.05 (-1.73%) | $81.20 | $79.00 | 5.36 M | $72.68 B |
| 04/20/2026 | $80.86 | $80.54 (-0.4%) | $81.16 | $80.33 | 3.96 M | $74.05 B |
| 04/17/2026 | $79.40 | $81.32 (2.42%) | $82.67 | $79.40 | 7.30 M | $74.77 B |
| 04/16/2026 | $77.59 | $78.05 (0.59%) | $78.35 | $77.01 | 5.62 M | $71.76 B |
| 04/15/2026 | $79.54 | $77.78 (-2.21%) | $79.54 | $77.76 | 6.48 M | $71.51 B |
| 04/14/2026 | $78.63 | $79.46 (1.06%) | $79.86 | $78.10 | 5.86 M | $73.06 B |
| 04/13/2026 | $75.61 | $76.83 (1.61%) | $76.86 | $75.15 | 3.97 M | $70.64 B |
| 04/10/2026 | $77.11 | $76.42 (-0.89%) | $77.47 | $76.14 | 4.07 M | $70.26 B |
| 04/09/2026 | $75.59 | $76.73 (1.51%) | $77.31 | $75.38 | 6.67 M | $70.55 B |
| 04/08/2026 | $76.02 | $76.74 (0.95%) | $77.06 | $75.72 | 7.25 M | $70.56 B |
| 04/07/2026 | $72.98 | $72.76 (-0.3%) | $73.18 | $71.60 | 5.90 M | $66.90 B |
| 04/06/2026 | $72.52 | $73.43 (1.25%) | $73.63 | $72.15 | 5.07 M | $67.51 B |
| 04/02/2026 | $73.34 | $72.54 (-1.09%) | $73.68 | $71.67 | 8.18 M | $66.70 B |
| 04/01/2026 | $75.20 | $75.04 (-0.21%) | $75.87 | $74.72 | 5.15 M | $69.00 B |
| 03/31/2026 | $74.05 | $74.50 (0.61%) | $75.09 | $73.41 | 5.78 M | $68.50 B |
| 03/30/2026 | $73.71 | $72.76 (-1.29%) | $74.23 | $72.42 | 7.19 M | $66.90 B |
| 03/27/2026 | $75.21 | $72.98 (-2.97%) | $75.26 | $72.68 | 7.56 M | $67.10 B |
| 03/26/2026 | $75.97 | $75.60 (-0.49%) | $77.17 | $74.91 | 8.47 M | $69.51 B |
| 03/25/2026 | $77.90 | $76.61 (-1.66%) | $78.29 | $76.39 | 7.19 M | $70.44 B |
| 03/24/2026 | $74.98 | $76.57 (2.12%) | $76.87 | $74.77 | 7.12 M | $70.40 B |
| 03/23/2026 | $74.75 | $75.72 (1.3%) | $76.85 | $74.60 | 7.69 M | $69.62 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.
