5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
+1.73%
3 MONTH PERFORMANCE
-11.32%
6 MONTH PERFORMANCE
+8.51%
YEAR-TO-DATE PERFORMANCE
-8.14%
1 YEAR PERFORMANCE
+64.32%
General Motors Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $78.20 | $78.70 (0.64%) | $79.45 | $77.83 | 5.41 M | $71.61 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 |
| 03/20/2026 | $73.52 | $72.81 (-0.97%) | $73.90 | $72.10 | 17.76 M | $66.94 B |
| 03/19/2026 | $72.50 | $73.79 (1.78%) | $74.40 | $72.50 | 9.50 M | $67.85 B |
| 03/18/2026 | $73.53 | $73.53 (0%) | $74.81 | $73.42 | 6.00 M | $67.61 B |
| 03/17/2026 | $73.59 | $74.04 (0.61%) | $74.57 | $73.55 | 4.69 M | $68.08 B |
| 03/16/2026 | $73.32 | $72.95 (-0.5%) | $73.85 | $72.43 | 7.47 M | $67.07 B |
| 03/13/2026 | $73.59 | $72.39 (-1.63%) | $73.94 | $72.09 | 7.23 M | $66.56 B |
| 03/12/2026 | $73.24 | $73.45 (0.29%) | $74.02 | $73.10 | 7.34 M | $67.53 B |
| 03/11/2026 | $75.46 | $74.79 (-0.89%) | $76.58 | $74.37 | 5.64 M | $68.77 B |
| 03/10/2026 | $74.84 | $74.93 (0.12%) | $77.20 | $74.84 | 8.92 M | $68.89 B |
| 03/09/2026 | $73.40 | $74.69 (1.76%) | $74.70 | $71.92 | 8.83 M | $68.67 B |
| 03/06/2026 | $74.74 | $75.21 (0.63%) | $75.22 | $73.35 | 8.19 M | $69.15 B |
| 03/05/2026 | $78.00 | $76.20 (-2.31%) | $78.17 | $75.07 | 8.64 M | $70.06 B |
| 03/04/2026 | $78.22 | $78.60 (0.49%) | $79.33 | $78.04 | 8.51 M | $72.27 B |
| 03/03/2026 | $75.42 | $77.27 (2.45%) | $77.44 | $74.19 | 9.27 M | $71.05 B |
| 03/02/2026 | $77.36 | $77.76 (0.52%) | $77.76 | $75.04 | 8.95 M | $71.50 B |
| 02/27/2026 | $79.99 | $78.71 (-1.6%) | $80.08 | $77.83 | 13.35 M | $72.37 B |
| 02/26/2026 | $82.40 | $80.79 (-1.95%) | $82.92 | $80.01 | 6.40 M | $74.28 B |
| 02/25/2026 | $81.44 | $82.43 (1.22%) | $83.06 | $81.37 | 9.31 M | $75.79 B |
| 02/24/2026 | $80.01 | $81.29 (1.6%) | $82.59 | $79.75 | 5.81 M | $74.74 B |
| 02/23/2026 | $81.07 | $79.66 (-1.74%) | $81.53 | $78.44 | 7.49 M | $73.24 B |
| 02/20/2026 | $81.19 | $81.51 (0.39%) | $82.03 | $80.60 | 8.60 M | $74.94 B |
| 02/19/2026 | $83.25 | $81.47 (-2.14%) | $83.50 | $81.02 | 6.06 M | $74.91 B |
| 02/18/2026 | $81.95 | $83.67 (2.1%) | $83.93 | $81.70 | 8.43 M | $76.93 B |
| 02/17/2026 | $80.94 | $81.22 (0.35%) | $81.38 | $79.60 | 7.95 M | $74.68 B |
| 02/13/2026 | $80.49 | $81.08 (0.73%) | $81.51 | $80.05 | 6.31 M | $74.55 B |
| 02/12/2026 | $80.21 | $79.93 (-0.35%) | $82.17 | $79.60 | 6.86 M | $73.49 B |
| 02/11/2026 | $80.49 | $79.82 (-0.83%) | $82.00 | $79.08 | 9.65 M | $73.39 B |
| 02/10/2026 | $81.05 | $80.27 (-0.96%) | $81.50 | $79.45 | 7.43 M | $73.80 B |
| 02/09/2026 | $82.27 | $80.68 (-1.93%) | $82.40 | $80.58 | 9.77 M | $74.18 B |
| 02/06/2026 | $83.54 | $84.24 (0.84%) | $84.70 | $82.64 | 8.05 M | $77.45 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.
