General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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