5 DAY PERFORMANCE
-11.38%
1 MONTH PERFORMANCE
-15.05%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
+2.60%
YEAR-TO-DATE PERFORMANCE
-8.14%
1 YEAR PERFORMANCE
+26.65%
General Motors Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $86.16 | $82.20 (-4.6%) | $86.49 | $81.40 | 21.15 M | $75.58 B |
| 09/17/2026 | $86.19 | $86.62 (0.5%) | $87.86 | $86.15 | 8.83 M | $79.64 B |
| 09/16/2026 | $85.05 | $84.29 (-0.89%) | $85.35 | $83.47 | 6.43 M | $77.50 B |
| 09/15/2026 | $87.05 | $85.37 (-1.93%) | $87.65 | $84.90 | 6.30 M | $78.49 B |
| 09/14/2026 | $85.84 | $87.16 (1.54%) | $87.39 | $85.48 | 5.56 M | $80.14 B |
| 09/11/2026 | $87.25 | $85.62 (-1.87%) | $87.77 | $85.31 | 7.37 M | $78.72 B |
| 09/10/2026 | $83.80 | $86.12 (2.77%) | $86.18 | $82.86 | 6.14 M | $79.18 B |
| 09/09/2026 | $85.22 | $83.76 (-1.71%) | $86.30 | $83.76 | 7.78 M | $77.01 B |
| 09/08/2026 | $87.38 | $85.79 (-1.82%) | $87.85 | $85.31 | 6.24 M | $78.88 B |
| 09/04/2026 | $86.41 | $87.76 (1.56%) | $87.76 | $85.69 | 5.44 M | $80.69 B |
| 09/03/2026 | $85.73 | $87.22 (1.74%) | $87.38 | $85.12 | 5.22 M | $80.19 B |
| 09/02/2026 | $85.64 | $84.87 (-0.9%) | $86.64 | $83.95 | 5.89 M | $78.03 B |
| 09/01/2026 | $86.32 | $85.63 (-0.8%) | $87.19 | $85.22 | 5.36 M | $78.73 B |
| 08/31/2026 | $86.28 | $86.32 (0.05%) | $87.19 | $86.01 | 8.26 M | $79.37 B |
| 08/28/2026 | $87.63 | $86.27 (-1.55%) | $88.27 | $85.64 | 7.35 M | $79.32 B |
| 08/27/2026 | $85.88 | $86.18 (0.35%) | $87.09 | $85.88 | 7.59 M | $79.24 B |
| 08/26/2026 | $85.98 | $86.33 (0.41%) | $86.56 | $84.92 | 5.40 M | $79.38 B |
| 08/25/2026 | $87.01 | $85.81 (-1.38%) | $87.10 | $85.64 | 4.85 M | $78.90 B |
| 08/24/2026 | $87.94 | $86.98 (-1.09%) | $88.27 | $85.71 | 4.75 M | $79.97 B |
| 08/21/2026 | $85.79 | $87.93 (2.49%) | $88.36 | $85.79 | 5.27 M | $80.85 B |
| 08/20/2026 | $84.20 | $86.15 (2.32%) | $86.44 | $83.73 | 4.92 M | $79.21 B |
| 08/19/2026 | $84.48 | $84.96 (0.57%) | $86.10 | $84.12 | 4.73 M | $78.12 B |
| 08/18/2026 | $84.86 | $83.71 (-1.36%) | $84.86 | $83.59 | 3.73 M | $76.97 B |
| 08/17/2026 | $86.25 | $84.37 (-2.18%) | $86.49 | $84.34 | 4.73 M | $77.57 B |
| 08/14/2026 | $86.82 | $86.77 (-0.06%) | $87.18 | $86.15 | 3.49 M | $79.78 B |
| 08/13/2026 | $86.85 | $86.39 (-0.53%) | $87.35 | $86.23 | 3.54 M | $79.43 B |
| 08/12/2026 | $89.12 | $86.76 (-2.65%) | $89.12 | $86.72 | 4.83 M | $79.77 B |
| 08/11/2026 | $88.13 | $89.35 (1.38%) | $89.74 | $87.88 | 4.79 M | $82.15 B |
| 08/10/2026 | $87.42 | $87.96 (0.62%) | $88.81 | $86.38 | 3.45 M | $80.87 B |
| 08/07/2026 | $86.89 | $87.58 (0.79%) | $87.88 | $86.33 | 4.02 M | $80.52 B |
| 08/06/2026 | $89.16 | $86.94 (-2.49%) | $89.30 | $86.50 | 5.43 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 |
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.
