General Motors Company (GM)
NYSE: GM · Real-Time Price · USD
78.10
-0.43 (-0.55%)
At close: Jun 26, 2026, 4:00 PM EDT
78.27
+0.17 (0.22%)
After-hours: Jun 26, 2026, 7:58 PM EDT
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 78.39 | 79.50 | 77.81 | 78.10 | 78.10 | -0.55% | 8,445,945 |
| Jun 25, 2026 | 79.10 | 80.43 | 78.39 | 78.53 | 78.53 | -0.53% | 8,280,550 |
| Jun 24, 2026 | 79.13 | 80.57 | 78.94 | 78.95 | 78.95 | - | 9,331,401 |
| Jun 23, 2026 | 79.19 | 80.21 | 78.60 | 78.95 | 78.95 | -1.84% | 7,817,776 |
| Jun 22, 2026 | 80.80 | 83.32 | 80.07 | 80.43 | 80.43 | 1.44% | 10,807,235 |
| Jun 18, 2026 | 80.61 | 80.95 | 78.94 | 79.29 | 79.29 | -0.36% | 18,609,907 |
| Jun 17, 2026 | 82.50 | 83.18 | 79.16 | 79.58 | 79.58 | -3.55% | 6,842,549 |
| Jun 16, 2026 | 84.65 | 85.41 | 82.22 | 82.51 | 82.51 | -1.86% | 7,888,801 |
| Jun 15, 2026 | 82.64 | 84.96 | 82.64 | 84.07 | 84.07 | 3.15% | 7,587,903 |
| Jun 12, 2026 | 81.72 | 82.13 | 80.50 | 81.50 | 81.50 | 0.80% | 4,932,134 |
| Jun 11, 2026 | 80.04 | 81.09 | 79.09 | 80.85 | 80.85 | 1.83% | 6,018,517 |
| Jun 10, 2026 | 83.51 | 83.79 | 79.00 | 79.40 | 79.40 | -5.21% | 11,354,456 |
| Jun 9, 2026 | 84.55 | 85.10 | 81.66 | 83.76 | 83.76 | -0.01% | 7,052,309 |
| Jun 8, 2026 | 81.67 | 84.17 | 81.51 | 83.77 | 83.77 | 2.02% | 6,449,311 |
| Jun 5, 2026 | 81.97 | 83.10 | 81.40 | 82.11 | 82.11 | -1.12% | 6,179,414 |
| Jun 4, 2026 | 82.06 | 83.64 | 81.64 | 83.22 | 83.04 | 1.86% | 6,855,502 |
| Jun 3, 2026 | 80.71 | 84.12 | 80.34 | 81.70 | 81.52 | -0.04% | 9,719,515 |
| Jun 2, 2026 | 82.89 | 84.21 | 81.02 | 81.73 | 81.55 | -1.15% | 10,550,763 |
| Jun 1, 2026 | 83.43 | 83.44 | 80.45 | 82.68 | 82.50 | -0.67% | 7,510,593 |
| May 29, 2026 | 84.80 | 85.01 | 81.22 | 83.24 | 83.06 | -1.32% | 15,553,448 |
| May 28, 2026 | 83.60 | 85.19 | 83.38 | 84.35 | 84.17 | 0.27% | 7,658,798 |
| May 27, 2026 | 80.65 | 84.52 | 80.65 | 84.12 | 83.94 | 5.43% | 10,371,323 |
| May 26, 2026 | 79.30 | 80.17 | 78.67 | 79.79 | 79.62 | 1.27% | 5,022,274 |
| May 22, 2026 | 78.00 | 79.85 | 77.69 | 78.79 | 78.62 | 2.05% | 6,446,196 |
| May 21, 2026 | 75.38 | 77.37 | 75.00 | 77.21 | 77.04 | 1.41% | 6,362,611 |
| May 20, 2026 | 73.39 | 76.16 | 73.20 | 76.14 | 75.98 | 4.83% | 8,069,084 |
| May 19, 2026 | 72.24 | 72.88 | 70.43 | 72.63 | 72.47 | -0.64% | 6,995,574 |
| May 18, 2026 | 74.82 | 74.98 | 73.09 | 73.10 | 72.94 | -2.35% | 5,651,726 |
| May 15, 2026 | 76.60 | 77.16 | 74.80 | 74.86 | 74.70 | -3.72% | 8,477,520 |
| May 14, 2026 | 75.88 | 79.27 | 75.88 | 77.75 | 77.58 | 2.56% | 8,034,977 |
| May 13, 2026 | 76.22 | 77.66 | 75.45 | 75.81 | 75.65 | -0.82% | 8,101,646 |
| May 12, 2026 | 75.40 | 76.89 | 74.96 | 76.44 | 76.27 | 1.53% | 5,272,620 |
| May 11, 2026 | 78.80 | 79.00 | 75.11 | 75.29 | 75.13 | -4.45% | 6,366,860 |
| May 8, 2026 | 79.13 | 79.33 | 78.07 | 78.80 | 78.63 | 0.50% | 2,950,299 |
| May 7, 2026 | 78.82 | 79.37 | 78.17 | 78.41 | 78.24 | -0.37% | 6,735,051 |
| May 6, 2026 | 78.20 | 79.45 | 77.83 | 78.70 | 78.53 | 3.35% | 5,434,786 |
| May 5, 2026 | 76.27 | 77.16 | 76.02 | 76.15 | 75.99 | 0.59% | 5,115,772 |
| May 4, 2026 | 75.91 | 77.01 | 75.21 | 75.70 | 75.54 | -0.09% | 7,765,372 |
| May 1, 2026 | 77.12 | 77.50 | 75.52 | 75.77 | 75.61 | -1.46% | 7,161,856 |
| Apr 30, 2026 | 77.12 | 78.08 | 76.51 | 76.89 | 76.72 | 0.35% | 11,020,600 |
| Apr 29, 2026 | 78.20 | 78.31 | 75.38 | 76.62 | 76.45 | -2.95% | 9,250,171 |
| Apr 28, 2026 | 78.02 | 79.40 | 74.78 | 78.95 | 78.78 | 1.27% | 15,041,655 |
| Apr 27, 2026 | 76.61 | 78.83 | 76.61 | 77.96 | 77.79 | -0.12% | 8,322,669 |
| Apr 24, 2026 | 78.23 | 78.52 | 76.92 | 78.05 | 77.88 | -0.60% | 6,123,356 |
| Apr 23, 2026 | 78.94 | 79.10 | 77.16 | 78.52 | 78.35 | -0.61% | 4,741,572 |
| Apr 22, 2026 | 79.59 | 79.80 | 78.63 | 79.00 | 78.83 | -0.06% | 3,170,214 |
| Apr 21, 2026 | 80.44 | 81.20 | 79.00 | 79.05 | 78.88 | -1.85% | 5,355,884 |
| Apr 20, 2026 | 80.86 | 81.16 | 80.33 | 80.54 | 80.37 | -0.96% | 3,958,857 |
| Apr 17, 2026 | 79.40 | 82.67 | 79.40 | 81.32 | 81.14 | 4.19% | 7,298,218 |
| Apr 16, 2026 | 77.59 | 78.35 | 77.01 | 78.05 | 77.88 | 0.35% | 5,615,113 |
| Apr 15, 2026 | 79.54 | 79.54 | 77.76 | 77.78 | 77.61 | -2.11% | 6,475,583 |
| Apr 14, 2026 | 78.63 | 79.86 | 78.10 | 79.46 | 79.29 | 3.42% | 5,859,625 |
| Apr 13, 2026 | 75.61 | 76.86 | 75.15 | 76.83 | 76.66 | 0.54% | 3,970,207 |
| Apr 10, 2026 | 77.11 | 77.47 | 76.14 | 76.42 | 76.25 | -0.40% | 4,069,756 |
| Apr 9, 2026 | 75.59 | 77.31 | 75.38 | 76.73 | 76.56 | -0.01% | 6,674,994 |
| Apr 8, 2026 | 76.02 | 77.06 | 75.72 | 76.74 | 76.57 | 5.47% | 7,248,762 |
| Apr 7, 2026 | 72.98 | 73.18 | 71.60 | 72.76 | 72.60 | -0.91% | 5,904,623 |
| Apr 6, 2026 | 72.52 | 73.63 | 72.15 | 73.43 | 73.27 | 1.23% | 5,065,011 |
| Apr 2, 2026 | 73.34 | 73.68 | 71.67 | 72.54 | 72.38 | -3.33% | 8,182,839 |
| Apr 1, 2026 | 75.20 | 75.87 | 74.72 | 75.04 | 74.88 | 0.72% | 5,147,737 |
| Mar 31, 2026 | 74.05 | 75.09 | 73.41 | 74.50 | 74.34 | 2.39% | 5,778,164 |
| Mar 30, 2026 | 73.71 | 74.23 | 72.42 | 72.76 | 72.60 | -0.30% | 7,192,312 |
| Mar 27, 2026 | 75.21 | 75.26 | 72.68 | 72.98 | 72.82 | -3.47% | 7,563,228 |
| Mar 26, 2026 | 75.97 | 77.17 | 74.91 | 75.60 | 75.44 | -1.32% | 8,471,308 |
| Mar 25, 2026 | 77.90 | 78.29 | 76.39 | 76.61 | 76.44 | 0.05% | 7,191,117 |
| Mar 24, 2026 | 74.98 | 76.87 | 74.77 | 76.57 | 76.40 | 1.12% | 7,122,238 |
| Mar 23, 2026 | 74.75 | 76.85 | 74.60 | 75.72 | 75.56 | 4.00% | 7,694,773 |
| Mar 20, 2026 | 73.52 | 73.90 | 72.10 | 72.81 | 72.65 | -1.33% | 17,760,032 |
| Mar 19, 2026 | 72.50 | 74.40 | 72.50 | 73.79 | 73.63 | 0.35% | 9,495,200 |
| Mar 18, 2026 | 73.53 | 74.81 | 73.42 | 73.53 | 73.37 | -0.69% | 6,000,865 |
| Mar 17, 2026 | 73.59 | 74.57 | 73.55 | 74.04 | 73.88 | 1.49% | 4,690,135 |
| Mar 16, 2026 | 73.32 | 73.85 | 72.43 | 72.95 | 72.79 | 0.77% | 7,471,711 |
| Mar 13, 2026 | 73.59 | 73.94 | 72.09 | 72.39 | 72.23 | -1.44% | 7,229,709 |
| Mar 12, 2026 | 73.24 | 74.02 | 73.10 | 73.45 | 73.29 | -1.79% | 7,340,971 |
| Mar 11, 2026 | 75.46 | 76.58 | 74.37 | 74.79 | 74.63 | -0.19% | 5,637,485 |
| Mar 10, 2026 | 74.84 | 77.20 | 74.84 | 74.93 | 74.77 | 0.32% | 8,915,571 |
| Mar 9, 2026 | 73.40 | 74.70 | 71.92 | 74.69 | 74.53 | -0.69% | 8,829,631 |
| Mar 6, 2026 | 74.74 | 75.22 | 73.35 | 75.21 | 75.05 | -1.07% | 8,190,952 |
| Mar 5, 2026 | 78.00 | 78.17 | 75.07 | 76.20 | 75.86 | -3.05% | 8,642,908 |
| Mar 4, 2026 | 78.22 | 79.34 | 78.04 | 78.60 | 78.24 | 1.72% | 8,510,629 |
| Mar 3, 2026 | 75.42 | 77.44 | 74.19 | 77.27 | 76.92 | -0.63% | 9,271,765 |
| Mar 2, 2026 | 77.36 | 77.76 | 75.04 | 77.76 | 77.41 | -1.21% | 8,948,936 |
| Feb 27, 2026 | 79.99 | 80.08 | 77.83 | 78.71 | 78.35 | -2.57% | 13,351,410 |
| Feb 26, 2026 | 82.40 | 82.92 | 80.01 | 80.79 | 80.42 | -1.99% | 6,403,670 |
| Feb 25, 2026 | 81.44 | 83.06 | 81.37 | 82.43 | 82.06 | 1.40% | 9,309,327 |
| Feb 24, 2026 | 80.01 | 82.59 | 79.75 | 81.29 | 80.92 | 2.05% | 5,814,540 |
| Feb 23, 2026 | 81.07 | 81.53 | 78.44 | 79.66 | 79.30 | -2.27% | 7,490,549 |
| Feb 20, 2026 | 81.20 | 82.03 | 80.60 | 81.51 | 81.14 | 0.05% | 8,602,322 |
| Feb 19, 2026 | 83.25 | 83.50 | 81.02 | 81.47 | 81.10 | -2.63% | 6,062,590 |
| Feb 18, 2026 | 81.95 | 83.93 | 81.70 | 83.67 | 83.29 | 3.02% | 8,426,881 |
| Feb 17, 2026 | 80.94 | 81.38 | 79.60 | 81.22 | 80.85 | 0.17% | 7,953,325 |
| Feb 13, 2026 | 80.49 | 81.51 | 80.05 | 81.08 | 80.71 | 1.44% | 6,314,296 |
| Feb 12, 2026 | 80.21 | 82.17 | 79.60 | 79.93 | 79.57 | 0.14% | 6,863,418 |
| Feb 11, 2026 | 80.49 | 82.00 | 79.08 | 79.82 | 79.46 | -0.56% | 9,654,393 |
| Feb 10, 2026 | 81.05 | 81.50 | 79.45 | 80.27 | 79.91 | -0.51% | 7,425,800 |
| Feb 9, 2026 | 82.27 | 82.40 | 80.58 | 80.68 | 80.32 | -4.23% | 9,766,829 |
| Feb 6, 2026 | 83.54 | 84.70 | 82.64 | 84.24 | 83.86 | 1.13% | 8,052,663 |
| Feb 5, 2026 | 85.15 | 85.71 | 83.27 | 83.30 | 82.92 | -3.47% | 9,142,737 |
| Feb 4, 2026 | 86.16 | 87.62 | 85.32 | 86.29 | 85.90 | 0.68% | 8,838,891 |
| Feb 3, 2026 | 85.47 | 86.63 | 84.88 | 85.71 | 85.32 | 1.71% | 6,903,009 |