General Motors Company (GM)
NYSE: GM · Real-Time Price · USD
75.70
-0.07 (-0.09%)
At close: May 4, 2026, 4:00 PM EDT
75.65
-0.05 (-0.07%)
After-hours: May 4, 2026, 7:54 PM EDT
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 75.91 | 77.01 | 75.21 | 75.70 | 75.70 | -0.09% | 7,706,183 |
| May 1, 2026 | 77.12 | 77.50 | 75.52 | 75.77 | 75.77 | -1.46% | 7,147,557 |
| Apr 30, 2026 | 77.12 | 78.08 | 76.51 | 76.89 | 76.89 | 0.35% | 10,950,743 |
| Apr 29, 2026 | 78.20 | 78.31 | 75.38 | 76.62 | 76.62 | -2.95% | 9,178,797 |
| Apr 28, 2026 | 78.02 | 79.40 | 74.78 | 78.95 | 78.95 | 1.27% | 14,951,650 |
| 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 |