General Motors Company (GM)
NYSE: GM · Real-Time Price · USD
78.95
+0.99 (1.27%)
At close: Apr 28, 2026, 4:00 PM EDT
79.00
+0.05 (0.06%)
After-hours: Apr 28, 2026, 4:29 PM EDT
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.92 | 79.25 | 74.79 | 78.96 | - | 1.28% | 13,324,858 |
| Apr 27, 2026 | 76.61 | 78.83 | 76.61 | 77.96 | 77.96 | -0.12% | 7,893,975 |
| Apr 24, 2026 | 78.23 | 78.52 | 76.92 | 78.05 | 78.05 | -0.60% | 5,984,722 |
| Apr 23, 2026 | 78.94 | 79.10 | 77.16 | 78.52 | 78.52 | -0.61% | 4,695,633 |
| Apr 22, 2026 | 79.59 | 79.80 | 78.63 | 79.00 | 79.00 | -0.06% | 3,137,243 |
| Apr 21, 2026 | 80.44 | 81.20 | 79.00 | 79.05 | 79.05 | -1.85% | 5,234,619 |
| Apr 20, 2026 | 80.86 | 81.16 | 80.33 | 80.54 | 80.54 | -0.96% | 3,877,574 |
| Apr 17, 2026 | 79.40 | 82.67 | 79.40 | 81.32 | 81.32 | 4.19% | 7,270,070 |
| Apr 16, 2026 | 77.59 | 78.35 | 77.01 | 78.05 | 78.05 | 0.35% | 5,519,976 |
| Apr 15, 2026 | 79.54 | 79.54 | 77.76 | 77.78 | 77.78 | -2.11% | 6,352,372 |
| Apr 14, 2026 | 78.63 | 79.86 | 78.10 | 79.46 | 79.46 | 3.42% | 5,754,778 |
| Apr 13, 2026 | 75.61 | 76.86 | 75.15 | 76.83 | 76.83 | 0.54% | 3,935,641 |
| Apr 10, 2026 | 77.11 | 77.47 | 76.14 | 76.42 | 76.42 | -0.40% | 4,042,847 |
| Apr 9, 2026 | 75.59 | 77.31 | 75.38 | 76.73 | 76.73 | -0.01% | 5,888,252 |
| Apr 8, 2026 | 76.02 | 77.06 | 75.72 | 76.74 | 76.74 | 5.47% | 7,162,960 |
| Apr 7, 2026 | 72.98 | 73.18 | 71.60 | 72.76 | 72.76 | -0.91% | 5,814,012 |
| Apr 6, 2026 | 72.52 | 73.63 | 72.15 | 73.43 | 73.43 | 1.23% | 5,025,022 |
| Apr 2, 2026 | 73.34 | 73.68 | 71.67 | 72.54 | 72.54 | -3.33% | 8,165,830 |
| Apr 1, 2026 | 75.20 | 75.87 | 74.72 | 75.04 | 75.04 | 0.72% | 5,144,196 |
| Mar 31, 2026 | 74.05 | 75.09 | 73.41 | 74.50 | 74.50 | 2.39% | 5,572,918 |
| Mar 30, 2026 | 73.71 | 74.23 | 72.42 | 72.76 | 72.76 | -0.30% | 7,174,657 |
| Mar 27, 2026 | 75.21 | 75.26 | 72.68 | 72.98 | 72.98 | -3.47% | 7,557,326 |
| Mar 26, 2026 | 75.97 | 77.17 | 74.91 | 75.60 | 75.60 | -1.32% | 8,463,464 |
| Mar 25, 2026 | 77.90 | 78.29 | 76.39 | 76.61 | 76.61 | 0.05% | 7,187,486 |
| Mar 24, 2026 | 74.98 | 76.87 | 74.77 | 76.57 | 76.57 | 1.12% | 7,111,568 |
| Mar 23, 2026 | 74.75 | 76.85 | 74.60 | 75.72 | 75.72 | 4.00% | 7,562,040 |
| Mar 20, 2026 | 73.52 | 73.90 | 72.10 | 72.81 | 72.81 | -1.33% | 16,226,424 |
| Mar 19, 2026 | 72.50 | 74.40 | 72.50 | 73.79 | 73.79 | 0.35% | 9,432,258 |
| Mar 18, 2026 | 73.53 | 74.81 | 73.42 | 73.53 | 73.53 | -0.69% | 5,884,648 |
| Mar 17, 2026 | 73.59 | 74.57 | 73.55 | 74.04 | 74.04 | 1.49% | 4,602,490 |
| Mar 16, 2026 | 73.32 | 73.85 | 72.43 | 72.95 | 72.95 | 0.77% | 7,468,444 |
| Mar 13, 2026 | 73.59 | 73.94 | 72.09 | 72.39 | 72.39 | -1.44% | 7,204,971 |
| Mar 12, 2026 | 73.24 | 74.02 | 73.10 | 73.45 | 73.45 | -1.79% | 7,339,177 |
| Mar 11, 2026 | 75.46 | 76.58 | 74.37 | 74.79 | 74.79 | -0.19% | 5,314,137 |
| Mar 10, 2026 | 74.84 | 77.20 | 74.84 | 74.93 | 74.93 | 0.32% | 8,706,283 |
| Mar 9, 2026 | 73.40 | 74.70 | 71.92 | 74.69 | 74.69 | -0.69% | 7,530,012 |
| Mar 6, 2026 | 74.74 | 75.22 | 73.35 | 75.21 | 75.21 | -1.30% | 8,187,180 |
| Mar 5, 2026 | 78.00 | 78.17 | 75.07 | 76.20 | 76.02 | -3.05% | 8,639,375 |
| Mar 4, 2026 | 78.22 | 79.34 | 78.04 | 78.60 | 78.41 | 1.72% | 8,510,629 |
| Mar 3, 2026 | 75.42 | 77.44 | 74.19 | 77.27 | 77.09 | -0.63% | 9,271,765 |
| Mar 2, 2026 | 77.36 | 77.76 | 75.04 | 77.76 | 77.58 | -1.21% | 8,948,936 |
| Feb 27, 2026 | 79.99 | 80.08 | 77.83 | 78.71 | 78.52 | -2.57% | 13,351,410 |
| Feb 26, 2026 | 82.40 | 82.92 | 80.01 | 80.79 | 80.60 | -1.99% | 6,403,670 |
| Feb 25, 2026 | 81.44 | 83.06 | 81.37 | 82.43 | 82.24 | 1.40% | 9,309,327 |
| Feb 24, 2026 | 80.01 | 82.59 | 79.75 | 81.29 | 81.10 | 2.05% | 5,814,540 |
| Feb 23, 2026 | 81.07 | 81.53 | 78.44 | 79.66 | 79.47 | -2.27% | 7,490,549 |
| Feb 20, 2026 | 81.20 | 82.03 | 80.60 | 81.51 | 81.32 | 0.05% | 8,602,322 |
| Feb 19, 2026 | 83.25 | 83.50 | 81.02 | 81.47 | 81.28 | -2.63% | 6,062,590 |
| Feb 18, 2026 | 81.95 | 83.93 | 81.70 | 83.67 | 83.47 | 3.02% | 8,426,881 |
| Feb 17, 2026 | 80.94 | 81.38 | 79.60 | 81.22 | 81.03 | 0.17% | 7,953,325 |
| Feb 13, 2026 | 80.49 | 81.51 | 80.05 | 81.08 | 80.89 | 1.44% | 6,314,296 |
| Feb 12, 2026 | 80.21 | 82.17 | 79.60 | 79.93 | 79.74 | 0.14% | 6,863,418 |
| Feb 11, 2026 | 80.49 | 82.00 | 79.08 | 79.82 | 79.63 | -0.56% | 9,654,393 |
| Feb 10, 2026 | 81.05 | 81.50 | 79.45 | 80.27 | 80.08 | -0.51% | 7,425,800 |
| Feb 9, 2026 | 82.27 | 82.40 | 80.58 | 80.68 | 80.49 | -4.23% | 9,766,829 |
| Feb 6, 2026 | 83.54 | 84.70 | 82.64 | 84.24 | 84.04 | 1.13% | 8,052,663 |
| Feb 5, 2026 | 85.15 | 85.71 | 83.27 | 83.30 | 83.10 | -3.47% | 9,142,737 |
| Feb 4, 2026 | 86.16 | 87.62 | 85.32 | 86.29 | 86.09 | 0.68% | 8,838,891 |
| Feb 3, 2026 | 85.47 | 86.63 | 84.88 | 85.71 | 85.51 | 1.71% | 6,903,009 |
| Feb 2, 2026 | 84.25 | 84.53 | 83.10 | 84.27 | 84.07 | 0.32% | 6,948,391 |
| Jan 30, 2026 | 86.01 | 86.43 | 83.41 | 84.00 | 83.80 | -2.62% | 7,767,165 |
| Jan 29, 2026 | 86.19 | 86.62 | 85.14 | 86.26 | 86.06 | 1.60% | 9,696,216 |
| Jan 28, 2026 | 86.07 | 86.07 | 84.43 | 84.90 | 84.70 | -1.71% | 10,072,746 |
| Jan 27, 2026 | 83.63 | 87.31 | 82.41 | 86.38 | 86.18 | 8.75% | 23,631,954 |
| Jan 26, 2026 | 79.25 | 80.62 | 79.17 | 79.43 | 79.24 | -0.31% | 10,939,165 |
| Jan 23, 2026 | 80.67 | 80.75 | 79.23 | 79.68 | 79.49 | -1.80% | 6,865,566 |
| Jan 22, 2026 | 81.21 | 82.28 | 80.76 | 81.14 | 80.95 | 0.26% | 6,789,311 |
| Jan 21, 2026 | 79.26 | 81.26 | 79.03 | 80.93 | 80.74 | 4.01% | 8,215,394 |
| Jan 20, 2026 | 79.75 | 79.99 | 77.35 | 77.81 | 77.63 | -3.72% | 12,071,686 |
| Jan 16, 2026 | 81.00 | 81.64 | 80.23 | 80.82 | 80.63 | -0.11% | 9,838,714 |
| Jan 15, 2026 | 81.87 | 82.16 | 80.62 | 80.91 | 80.72 | -0.39% | 6,416,751 |
| Jan 14, 2026 | 83.00 | 83.69 | 80.95 | 81.23 | 81.04 | -2.41% | 7,550,036 |
| Jan 13, 2026 | 82.97 | 83.86 | 82.62 | 83.24 | 83.04 | 0.41% | 6,022,818 |
| Jan 12, 2026 | 82.20 | 82.90 | 81.06 | 82.90 | 82.70 | 0.04% | 7,376,393 |
| Jan 9, 2026 | 83.51 | 84.41 | 81.00 | 82.87 | 82.67 | -2.65% | 12,142,888 |
| Jan 8, 2026 | 82.80 | 85.18 | 82.43 | 85.13 | 84.93 | 3.93% | 11,643,382 |
| Jan 7, 2026 | 82.10 | 82.70 | 81.59 | 81.91 | 81.72 | -0.33% | 6,362,021 |
| Jan 6, 2026 | 82.70 | 82.80 | 81.18 | 82.18 | 81.99 | -1.17% | 7,972,856 |
| Jan 5, 2026 | 80.54 | 83.38 | 79.97 | 83.15 | 82.95 | 2.68% | 10,468,369 |
| Jan 2, 2026 | 81.41 | 81.49 | 79.56 | 80.98 | 80.79 | -0.42% | 7,469,184 |
| Dec 31, 2025 | 82.25 | 82.27 | 81.25 | 81.32 | 81.13 | -1.23% | 4,483,839 |
| Dec 30, 2025 | 83.17 | 83.21 | 82.18 | 82.33 | 82.14 | -0.72% | 3,240,511 |
| Dec 29, 2025 | 83.07 | 83.36 | 82.50 | 82.93 | 82.73 | -0.16% | 4,759,435 |
| Dec 26, 2025 | 82.80 | 83.08 | 82.56 | 83.06 | 82.86 | 0.22% | 3,412,031 |
| Dec 24, 2025 | 82.75 | 83.15 | 82.60 | 82.88 | 82.68 | 0.16% | 2,370,122 |
| Dec 23, 2025 | 82.73 | 83.43 | 82.66 | 82.75 | 82.55 | -0.34% | 4,819,949 |
| Dec 22, 2025 | 82.60 | 83.68 | 82.58 | 83.03 | 82.83 | 0.83% | 9,119,903 |
| Dec 19, 2025 | 81.09 | 82.69 | 81.09 | 82.35 | 82.16 | 1.45% | 23,751,048 |
| Dec 18, 2025 | 80.50 | 81.98 | 80.39 | 81.17 | 80.98 | 0.82% | 9,086,565 |
| Dec 17, 2025 | 81.18 | 81.49 | 80.39 | 80.51 | 80.32 | -1.53% | 8,864,282 |
| Dec 16, 2025 | 82.07 | 83.04 | 81.18 | 81.76 | 81.57 | -0.27% | 10,732,573 |
| Dec 15, 2025 | 80.65 | 82.02 | 80.58 | 81.98 | 81.79 | 1.35% | 14,362,217 |
| Dec 12, 2025 | 80.86 | 81.55 | 80.64 | 80.89 | 80.70 | 0.05% | 9,649,496 |
| Dec 11, 2025 | 80.33 | 81.22 | 80.30 | 80.85 | 80.66 | 0.06% | 9,686,821 |
| Dec 10, 2025 | 77.16 | 80.95 | 77.10 | 80.80 | 80.61 | 4.72% | 14,421,298 |
| Dec 9, 2025 | 76.08 | 77.35 | 75.89 | 77.16 | 76.98 | 1.92% | 7,970,114 |
| Dec 8, 2025 | 76.32 | 76.67 | 75.20 | 75.71 | 75.53 | -0.45% | 10,018,151 |
| Dec 5, 2025 | 75.08 | 77.00 | 75.00 | 76.05 | 75.87 | 1.01% | 8,817,795 |
| Dec 4, 2025 | 75.00 | 76.23 | 74.90 | 75.29 | 74.96 | 0.80% | 12,659,054 |
| Dec 3, 2025 | 73.61 | 74.92 | 73.61 | 74.69 | 74.37 | 1.40% | 8,392,357 |