General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	78.00	79.85	77.69	78.79	78.79	2.05%	6,342,842
May 21, 2026	75.38	77.37	75.00	77.21	77.21	1.41%	6,305,159
May 20, 2026	73.39	76.16	73.20	76.14	76.14	4.83%	7,877,408
May 19, 2026	72.24	72.88	70.43	72.63	72.63	-0.64%	6,913,748
May 18, 2026	74.82	74.98	73.09	73.10	73.10	-2.35%	5,647,313
May 15, 2026	76.60	77.16	74.80	74.86	74.86	-3.72%	8,477,520
May 14, 2026	75.88	79.27	75.88	77.75	77.75	2.56%	8,034,977
May 13, 2026	76.22	77.66	75.45	75.81	75.81	-0.82%	8,101,646
May 12, 2026	75.40	76.89	74.96	76.44	76.44	1.53%	5,272,620
May 11, 2026	78.80	79.00	75.11	75.29	75.29	-4.45%	6,366,860
May 8, 2026	79.13	79.33	78.07	78.80	78.80	0.50%	2,950,299
May 7, 2026	78.82	79.37	78.17	78.41	78.41	-0.37%	6,735,051
May 6, 2026	78.20	79.45	77.83	78.70	78.70	3.35%	5,434,786
May 5, 2026	76.27	77.16	76.02	76.15	76.15	0.59%	5,115,772
May 4, 2026	75.91	77.01	75.21	75.70	75.70	-0.09%	7,765,372
May 1, 2026	77.12	77.50	75.52	75.77	75.77	-1.46%	7,161,856
Apr 30, 2026	77.12	78.08	76.51	76.89	76.89	0.35%	11,020,600
Apr 29, 2026	78.20	78.31	75.38	76.62	76.62	-2.95%	9,250,171
Apr 28, 2026	78.02	79.40	74.78	78.95	78.95	1.27%	15,041,655
Apr 27, 2026	76.61	78.83	76.61	77.96	77.96	-0.12%	8,322,669
Apr 24, 2026	78.23	78.52	76.92	78.05	78.05	-0.60%	6,123,356
Apr 23, 2026	78.94	79.10	77.16	78.52	78.52	-0.61%	4,741,572
Apr 22, 2026	79.59	79.80	78.63	79.00	79.00	-0.06%	3,170,214
Apr 21, 2026	80.44	81.20	79.00	79.05	79.05	-1.85%	5,355,884
Apr 20, 2026	80.86	81.16	80.33	80.54	80.54	-0.96%	3,958,857
Apr 17, 2026	79.40	82.67	79.40	81.32	81.32	4.19%	7,298,218
Apr 16, 2026	77.59	78.35	77.01	78.05	78.05	0.35%	5,615,113
Apr 15, 2026	79.54	79.54	77.76	77.78	77.78	-2.11%	6,475,583
Apr 14, 2026	78.63	79.86	78.10	79.46	79.46	3.42%	5,859,625
Apr 13, 2026	75.61	76.86	75.15	76.83	76.83	0.54%	3,970,207
Apr 10, 2026	77.11	77.47	76.14	76.42	76.42	-0.40%	4,069,756
Apr 9, 2026	75.59	77.31	75.38	76.73	76.73	-0.01%	6,674,994
Apr 8, 2026	76.02	77.06	75.72	76.74	76.74	5.47%	7,248,762
Apr 7, 2026	72.98	73.18	71.60	72.76	72.76	-0.91%	5,904,623
Apr 6, 2026	72.52	73.63	72.15	73.43	73.43	1.23%	5,065,011
Apr 2, 2026	73.34	73.68	71.67	72.54	72.54	-3.33%	8,182,839
Apr 1, 2026	75.20	75.87	74.72	75.04	75.04	0.72%	5,147,737
Mar 31, 2026	74.05	75.09	73.41	74.50	74.50	2.39%	5,778,164
Mar 30, 2026	73.71	74.23	72.42	72.76	72.76	-0.30%	7,192,312
Mar 27, 2026	75.21	75.26	72.68	72.98	72.98	-3.47%	7,563,228
Mar 26, 2026	75.97	77.17	74.91	75.60	75.60	-1.32%	8,471,308
Mar 25, 2026	77.90	78.29	76.39	76.61	76.61	0.05%	7,191,117
Mar 24, 2026	74.98	76.87	74.77	76.57	76.57	1.12%	7,122,238
Mar 23, 2026	74.75	76.85	74.60	75.72	75.72	4.00%	7,694,773
Mar 20, 2026	73.52	73.90	72.10	72.81	72.81	-1.33%	17,760,032
Mar 19, 2026	72.50	74.40	72.50	73.79	73.79	0.35%	9,495,200
Mar 18, 2026	73.53	74.81	73.42	73.53	73.53	-0.69%	6,000,865
Mar 17, 2026	73.59	74.57	73.55	74.04	74.04	1.49%	4,690,135
Mar 16, 2026	73.32	73.85	72.43	72.95	72.95	0.77%	7,471,711
Mar 13, 2026	73.59	73.94	72.09	72.39	72.39	-1.44%	7,229,709