5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
+4.70%
3 MONTH PERFORMANCE
+19.74%
6 MONTH PERFORMANCE
+43.51%
YEAR-TO-DATE PERFORMANCE
+0.18%
1 YEAR PERFORMANCE
+70.12%
General Motors Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $85.15 | $83.30 (-2.17%) | $85.71 | $83.27 | 9.14 M | $76.59 B |
| 02/04/2026 | $86.16 | $86.29 (0.15%) | $87.62 | $85.32 | 8.84 M | $79.34 B |
| 02/03/2026 | $85.47 | $85.71 (0.28%) | $86.63 | $84.88 | 6.90 M | $78.81 B |
| 02/02/2026 | $84.25 | $84.27 (0.02%) | $84.53 | $83.10 | 6.95 M | $77.48 B |
| 01/30/2026 | $86.01 | $84.00 (-2.34%) | $86.43 | $83.41 | 7.77 M | $77.23 B |
| 01/29/2026 | $86.19 | $86.26 (0.08%) | $86.62 | $85.14 | 9.70 M | $79.31 B |
| 01/28/2026 | $86.07 | $84.90 (-1.36%) | $86.07 | $84.43 | 10.07 M | $78.06 B |
| 01/27/2026 | $83.63 | $86.38 (3.29%) | $87.31 | $82.41 | 23.63 M | $79.42 B |
| 01/26/2026 | $79.25 | $79.43 (0.23%) | $80.61 | $79.17 | 10.94 M | $73.03 B |
| 01/23/2026 | $80.67 | $79.68 (-1.23%) | $80.75 | $79.23 | 6.87 M | $73.26 B |
| 01/22/2026 | $81.21 | $81.14 (-0.09%) | $82.28 | $80.76 | 6.79 M | $74.60 B |
| 01/21/2026 | $79.26 | $80.93 (2.11%) | $81.26 | $79.03 | 8.22 M | $74.41 B |
| 01/20/2026 | $79.75 | $77.81 (-2.43%) | $79.99 | $77.35 | 12.07 M | $71.54 B |
| 01/16/2026 | $81.00 | $80.82 (-0.22%) | $81.64 | $80.23 | 9.84 M | $74.31 B |
| 01/15/2026 | $81.86 | $80.91 (-1.16%) | $82.16 | $80.61 | 6.42 M | $74.39 B |
| 01/14/2026 | $83.00 | $81.23 (-2.13%) | $83.69 | $80.95 | 7.55 M | $74.69 B |
| 01/13/2026 | $82.97 | $83.24 (0.33%) | $83.86 | $82.62 | 6.02 M | $76.53 B |
| 01/12/2026 | $82.20 | $82.90 (0.85%) | $82.90 | $81.06 | 7.38 M | $76.22 B |
| 01/09/2026 | $83.51 | $82.87 (-0.77%) | $84.41 | $81.00 | 12.14 M | $76.19 B |
| 01/08/2026 | $82.80 | $85.13 (2.81%) | $85.18 | $82.43 | 11.64 M | $78.27 B |
| 01/07/2026 | $82.10 | $81.91 (-0.23%) | $82.70 | $81.59 | 6.36 M | $75.31 B |
| 01/06/2026 | $82.70 | $82.18 (-0.63%) | $82.80 | $81.18 | 7.97 M | $75.56 B |
| 01/05/2026 | $80.54 | $83.15 (3.24%) | $83.38 | $79.97 | 10.47 M | $76.45 B |
| 01/02/2026 | $81.41 | $80.98 (-0.53%) | $81.49 | $79.56 | 7.47 M | $74.46 B |
| 12/31/2025 | $82.25 | $81.32 (-1.13%) | $82.27 | $81.25 | 4.48 M | $74.77 B |
| 12/30/2025 | $83.17 | $82.33 (-1.01%) | $83.21 | $82.18 | 3.24 M | $75.70 B |
| 12/29/2025 | $83.07 | $82.93 (-0.17%) | $83.36 | $82.50 | 4.76 M | $76.25 B |
| 12/26/2025 | $82.80 | $83.06 (0.31%) | $83.08 | $82.56 | 3.41 M | $76.37 B |
| 12/24/2025 | $82.75 | $82.88 (0.16%) | $83.15 | $82.60 | 2.37 M | $76.20 B |
| 12/23/2025 | $82.73 | $82.75 (0.02%) | $83.43 | $82.66 | 4.82 M | $76.08 B |
| 12/22/2025 | $82.60 | $83.03 (0.52%) | $83.68 | $82.58 | 9.12 M | $76.34 B |
| 12/19/2025 | $81.09 | $82.35 (1.55%) | $82.69 | $81.09 | 23.75 M | $75.72 B |
| 12/18/2025 | $80.50 | $81.17 (0.83%) | $81.98 | $80.39 | 9.09 M | $74.63 B |
| 12/17/2025 | $81.18 | $80.51 (-0.83%) | $81.49 | $80.39 | 8.86 M | $74.02 B |
| 12/16/2025 | $82.07 | $81.76 (-0.38%) | $83.04 | $81.18 | 10.73 M | $75.17 B |
| 12/15/2025 | $80.65 | $81.98 (1.65%) | $82.02 | $80.58 | 14.36 M | $75.38 B |
| 12/12/2025 | $80.86 | $80.89 (0.04%) | $81.55 | $80.64 | 9.65 M | $74.37 B |
| 12/11/2025 | $80.33 | $80.85 (0.65%) | $81.22 | $80.30 | 9.69 M | $74.34 B |
| 12/10/2025 | $77.16 | $80.80 (4.72%) | $80.95 | $77.10 | 14.42 M | $74.29 B |
| 12/09/2025 | $76.08 | $77.16 (1.42%) | $77.35 | $75.89 | 7.97 M | $70.94 B |
| 12/08/2025 | $76.32 | $75.71 (-0.8%) | $76.67 | $75.20 | 10.02 M | $69.61 B |
| 12/05/2025 | $75.08 | $76.05 (1.29%) | $77.00 | $75.00 | 8.82 M | $69.92 B |
| 12/04/2025 | $75.00 | $75.29 (0.39%) | $76.22 | $74.90 | 12.66 M | $69.22 B |
| 12/03/2025 | $73.61 | $74.69 (1.47%) | $74.92 | $73.61 | 8.39 M | $68.67 B |
| 12/02/2025 | $73.15 | $73.66 (0.7%) | $73.84 | $72.09 | 8.97 M | $67.73 B |
| 12/01/2025 | $73.09 | $72.95 (-0.19%) | $73.93 | $72.91 | 9.83 M | $67.07 B |
| 11/28/2025 | $72.94 | $73.52 (0.8%) | $73.86 | $72.91 | 3.76 M | $67.60 B |
| 11/26/2025 | $72.44 | $72.81 (0.51%) | $73.44 | $72.22 | 7.70 M | $66.94 B |
| 11/25/2025 | $71.15 | $72.78 (2.29%) | $73.11 | $71.15 | 12.09 M | $66.92 B |
| 11/24/2025 | $70.48 | $71.00 (0.74%) | $71.22 | $70.25 | 13.77 M | $65.28 B |
| 11/21/2025 | $68.29 | $70.33 (2.99%) | $70.53 | $68.19 | 10.85 M | $64.66 B |
| 11/20/2025 | $68.94 | $68.04 (-1.31%) | $69.89 | $67.78 | 9.39 M | $62.56 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.
