5 DAY PERFORMANCE
+12.90%
1 MONTH PERFORMANCE
+11.31%
3 MONTH PERFORMANCE
-3.04%
6 MONTH PERFORMANCE
+11.47%
YEAR-TO-DATE PERFORMANCE
+5.40%
1 YEAR PERFORMANCE
+24.81%
General Motors Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $83.21 | $85.72 (3.02%) | $85.97 | $82.38 | 9.63 M | $74.75 B |
| 10/28/2026 | $80.84 | $82.48 (2.03%) | $82.58 | $79.25 | 9.25 M | $71.92 B |
| 10/27/2026 | $78.37 | $80.54 (2.77%) | $81.59 | $78.37 | 13.44 M | $70.23 B |
| 10/26/2026 | $76.27 | $76.31 (0.05%) | $77.09 | $75.85 | 5.26 M | $66.54 B |
| 10/23/2026 | $76.18 | $75.92 (-0.34%) | $76.18 | $74.59 | 6.71 M | $66.20 B |
| 10/22/2026 | $75.49 | $77.21 (2.28%) | $78.13 | $75.40 | 7.51 M | $67.33 B |
| 10/21/2026 | $76.71 | $76.11 (-0.78%) | $77.33 | $75.32 | 9.03 M | $66.37 B |
| 10/20/2026 | $77.22 | $77.09 (-0.17%) | $78.97 | $75.08 | 24.70 M | $67.22 B |
| 10/19/2026 | $83.72 | $82.75 (-1.16%) | $83.82 | $82.34 | 7.99 M | $72.16 B |
| 10/16/2026 | $84.76 | $83.96 (-0.94%) | $85.79 | $83.44 | 7.49 M | $73.21 B |
| 10/15/2026 | $83.70 | $83.66 (-0.05%) | $84.16 | $82.76 | 5.72 M | $76.92 B |
| 10/14/2026 | $83.18 | $83.05 (-0.16%) | $83.49 | $82.02 | 6.10 M | $76.36 B |
| 10/13/2026 | $82.88 | $84.00 (1.35%) | $84.59 | $82.49 | 6.22 M | $77.23 B |
| 10/12/2026 | $82.65 | $82.37 (-0.34%) | $82.96 | $82.21 | 5.59 M | $75.73 B |
| 10/09/2026 | $82.41 | $82.73 (0.39%) | $82.88 | $81.71 | 6.59 M | $76.07 B |
| 10/08/2026 | $80.30 | $82.25 (2.43%) | $82.48 | $80.11 | 4.98 M | $75.62 B |
| 10/07/2026 | $81.46 | $80.99 (-0.58%) | $81.72 | $80.63 | 6.27 M | $74.47 B |
| 10/06/2026 | $81.43 | $82.01 (0.71%) | $82.15 | $80.69 | 5.21 M | $75.40 B |
| 10/05/2026 | $78.99 | $80.23 (1.57%) | $80.96 | $78.66 | 6.49 M | $73.77 B |
| 10/02/2026 | $79.89 | $78.27 (-2.03%) | $79.89 | $77.97 | 9.09 M | $71.96 B |
| 10/01/2026 | $76.50 | $79.31 (3.67%) | $79.36 | $76.44 | 8.44 M | $72.92 B |
| 09/30/2026 | $80.66 | $77.00 (-4.54%) | $80.77 | $76.91 | 9.77 M | $70.80 B |
| 09/29/2026 | $80.77 | $80.47 (-0.37%) | $81.10 | $79.58 | 6.25 M | $73.99 B |
| 09/28/2026 | $81.90 | $80.64 (-1.54%) | $82.69 | $80.43 | 8.63 M | $74.14 B |
| 09/25/2026 | $80.94 | $82.63 (2.09%) | $83.50 | $80.88 | 7.22 M | $75.97 B |
| 09/24/2026 | $83.36 | $80.57 (-3.35%) | $83.70 | $80.04 | 7.94 M | $74.08 B |
| 09/23/2026 | $83.05 | $83.77 (0.87%) | $84.57 | $82.76 | 4.73 M | $77.02 B |
| 09/22/2026 | $84.85 | $83.45 (-1.65%) | $85.20 | $82.95 | 6.23 M | $76.73 B |
| 09/21/2026 | $82.38 | $83.95 (1.91%) | $84.88 | $82.20 | 7.94 M | $77.19 B |
| 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 |
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.
