5 DAY PERFORMANCE
+4.23%
1 MONTH PERFORMANCE
+10.45%
3 MONTH PERFORMANCE
+30.49%
6 MONTH PERFORMANCE
+60.17%
YEAR-TO-DATE PERFORMANCE
+42.74%
1 YEAR PERFORMANCE
+42.36%
General Motors Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $75.08 | $76.05 (1.29%) | $77.00 | $75.00 | 8.82 M | $73.24 B |
| 12/04/2025 | $75.00 | $75.29 (0.39%) | $76.22 | $74.90 | 12.66 M | $72.50 B |
| 12/03/2025 | $73.61 | $74.69 (1.47%) | $74.92 | $73.61 | 8.39 M | $71.93 B |
| 12/02/2025 | $73.15 | $73.66 (0.7%) | $73.84 | $72.09 | 8.97 M | $70.93 B |
| 12/01/2025 | $73.09 | $72.95 (-0.19%) | $73.93 | $72.91 | 9.83 M | $70.25 B |
| 11/28/2025 | $72.94 | $73.52 (0.8%) | $73.86 | $72.91 | 3.76 M | $70.80 B |
| 11/26/2025 | $72.44 | $72.81 (0.51%) | $73.44 | $72.22 | 7.70 M | $70.12 B |
| 11/25/2025 | $71.15 | $72.78 (2.29%) | $73.11 | $71.15 | 12.09 M | $70.09 B |
| 11/24/2025 | $70.48 | $71.00 (0.74%) | $71.22 | $70.25 | 13.77 M | $68.37 B |
| 11/21/2025 | $68.29 | $70.33 (2.99%) | $70.53 | $68.19 | 10.85 M | $67.73 B |
| 11/20/2025 | $68.94 | $68.04 (-1.31%) | $69.89 | $67.78 | 9.39 M | $65.52 B |
| 11/19/2025 | $68.00 | $68.50 (0.74%) | $69.66 | $67.61 | 10.56 M | $65.97 B |
| 11/18/2025 | $67.83 | $67.93 (0.15%) | $68.42 | $67.06 | 6.09 M | $65.42 B |
| 11/17/2025 | $70.31 | $67.91 (-3.41%) | $70.46 | $67.49 | 8.03 M | $65.40 B |
| 11/14/2025 | $71.36 | $70.52 (-1.18%) | $71.77 | $70.44 | 7.10 M | $67.91 B |
| 11/13/2025 | $72.16 | $71.89 (-0.37%) | $72.87 | $71.48 | 9.00 M | $69.23 B |
| 11/12/2025 | $71.17 | $71.84 (0.94%) | $72.39 | $70.99 | 9.17 M | $69.18 B |
| 11/11/2025 | $71.12 | $71.22 (0.14%) | $71.64 | $70.99 | 6.16 M | $68.58 B |
| 11/10/2025 | $71.00 | $71.05 (0.07%) | $71.33 | $69.87 | 8.59 M | $68.42 B |
| 11/07/2025 | $68.95 | $70.75 (2.61%) | $70.76 | $68.58 | 8.41 M | $68.13 B |
| 11/06/2025 | $68.69 | $68.84 (0.22%) | $69.40 | $68.21 | 6.09 M | $66.29 B |
| 11/05/2025 | $67.04 | $68.77 (2.58%) | $69.26 | $67.04 | 7.81 M | $66.23 B |
| 11/04/2025 | $68.00 | $66.87 (-1.66%) | $68.13 | $66.75 | 8.48 M | $64.40 B |
| 11/03/2025 | $68.89 | $68.22 (-0.97%) | $68.93 | $67.78 | 10.25 M | $65.70 B |
| 10/31/2025 | $68.78 | $69.09 (0.45%) | $69.32 | $68.63 | 6.99 M | $66.53 B |
| 10/30/2025 | $68.66 | $68.67 (0.01%) | $69.78 | $68.39 | 7.56 M | $66.13 B |
| 10/29/2025 | $69.61 | $69.13 (-0.69%) | $70.24 | $68.59 | 10.58 M | $66.57 B |
| 10/28/2025 | $69.46 | $69.87 (0.59%) | $70.19 | $68.66 | 13.07 M | $67.28 B |
| 10/27/2025 | $69.57 | $69.38 (-0.27%) | $69.63 | $68.79 | 9.72 M | $66.81 B |
| 10/24/2025 | $67.46 | $69.66 (3.26%) | $69.70 | $67.29 | 12.57 M | $67.08 B |
| 10/23/2025 | $67.97 | $66.85 (-1.65%) | $68.48 | $66.57 | 12.65 M | $64.38 B |
| 10/22/2025 | $67.05 | $67.31 (0.39%) | $67.58 | $65.89 | 18.83 M | $64.82 B |
| 10/21/2025 | $63.76 | $66.62 (4.49%) | $67.55 | $62.36 | 43.71 M | $64.16 B |
| 10/20/2025 | $58.54 | $58.00 (-0.92%) | $58.56 | $57.68 | 10.18 M | $55.85 B |
| 10/17/2025 | $57.73 | $58.38 (1.13%) | $59.17 | $57.55 | 7.96 M | $56.22 B |
| 10/16/2025 | $57.89 | $57.34 (-0.95%) | $58.40 | $56.81 | 6.06 M | $55.22 B |
| 10/15/2025 | $57.26 | $57.80 (0.94%) | $58.25 | $57.01 | 7.98 M | $55.66 B |
| 10/14/2025 | $54.51 | $57.15 (4.84%) | $57.25 | $54.33 | 9.01 M | $55.04 B |
| 10/13/2025 | $55.90 | $55.62 (-0.5%) | $56.20 | $55.35 | 3.99 M | $53.56 B |
| 10/10/2025 | $56.24 | $55.35 (-1.58%) | $56.55 | $55.22 | 5.45 M | $53.30 B |
| 10/09/2025 | $56.78 | $55.92 (-1.51%) | $56.87 | $55.91 | 5.44 M | $53.85 B |
| 10/08/2025 | $57.33 | $56.40 (-1.62%) | $57.70 | $56.24 | 5.43 M | $54.31 B |
| 10/07/2025 | $58.63 | $57.26 (-2.34%) | $58.66 | $56.63 | 10.70 M | $55.14 B |
| 10/06/2025 | $59.94 | $58.19 (-2.92%) | $59.94 | $58.13 | 8.92 M | $56.04 B |
| 10/03/2025 | $59.32 | $60.13 (1.37%) | $60.61 | $58.67 | 13.03 M | $57.91 B |
| 10/02/2025 | $61.48 | $59.36 (-3.45%) | $61.50 | $59.21 | 9.61 M | $57.16 B |
| 10/01/2025 | $60.94 | $61.34 (0.66%) | $61.59 | $60.13 | 8.09 M | $59.07 B |
| 09/30/2025 | $61.71 | $60.97 (-1.2%) | $62.06 | $60.55 | 6.96 M | $58.71 B |
| 09/29/2025 | $61.85 | $61.12 (-1.18%) | $62.14 | $60.75 | 9.79 M | $58.86 B |
| 09/26/2025 | $60.65 | $61.24 (0.97%) | $61.98 | $60.46 | 8.64 M | $58.97 B |
| 09/25/2025 | $59.53 | $60.59 (1.78%) | $60.63 | $59.11 | 7.74 M | $58.35 B |
| 09/24/2025 | $60.10 | $59.92 (-0.3%) | $60.16 | $59.06 | 10.76 M | $57.70 B |
| 09/23/2025 | $59.05 | $58.58 (-0.8%) | $59.92 | $58.46 | 5.90 M | $56.41 B |
| 09/22/2025 | $58.78 | $58.88 (0.17%) | $59.18 | $58.46 | 7.63 M | $56.70 B |
| 09/19/2025 | $59.50 | $58.98 (-0.87%) | $59.52 | $58.73 | 13.16 M | $56.80 B |
| 09/18/2025 | $58.80 | $59.26 (0.78%) | $59.40 | $58.48 | 5.92 M | $57.07 B |
| 09/17/2025 | $58.27 | $58.73 (0.79%) | $59.57 | $58.22 | 6.25 M | $56.56 B |
| 09/16/2025 | $58.98 | $58.46 (-0.88%) | $59.39 | $58.16 | 6.79 M | $56.30 B |
| 09/15/2025 | $58.96 | $58.95 (-0.02%) | $59.02 | $58.32 | 4.77 M | $56.77 B |
| 09/12/2025 | $59.85 | $58.50 (-2.26%) | $60.00 | $58.48 | 12.02 M | $56.34 B |
| 09/11/2025 | $57.54 | $58.71 (2.03%) | $58.71 | $57.47 | 5.81 M | $56.54 B |
| 09/10/2025 | $57.88 | $57.34 (-0.93%) | $57.88 | $56.61 | 7.21 M | $55.22 B |
| 09/09/2025 | $58.14 | $58.01 (-0.22%) | $58.16 | $57.60 | 4.62 M | $55.86 B |
| 09/08/2025 | $58.13 | $58.20 (0.12%) | $58.26 | $57.40 | 6.40 M | $56.05 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.
