General Motors Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	76.89	77.20	74.22	76.00	76.00	0.64%	5,817,492
Jul 1, 2026	76.99	77.52	75.20	75.52	75.52	-2.02%	7,097,192
Jun 30, 2026	77.26	77.26	75.90	77.08	77.08	-0.34%	6,956,094
Jun 29, 2026	78.25	78.46	77.06	77.34	77.34	-0.97%	6,874,748
Jun 26, 2026	78.39	79.50	77.81	78.10	78.10	-0.55%	8,445,945
Jun 25, 2026	79.10	80.43	78.39	78.53	78.53	-0.53%	8,280,550
Jun 24, 2026	79.13	80.57	78.94	78.95	78.95	-	9,331,401
Jun 23, 2026	79.19	80.21	78.60	78.95	78.95	-1.84%	7,817,776
Jun 22, 2026	80.80	83.32	80.07	80.43	80.43	1.44%	10,807,235
Jun 18, 2026	80.61	80.95	78.94	79.29	79.29	-0.36%	18,609,907
Jun 17, 2026	82.50	83.18	79.16	79.58	79.58	-3.55%	6,842,549
Jun 16, 2026	84.65	85.41	82.22	82.51	82.51	-1.86%	7,888,801
Jun 15, 2026	82.64	84.96	82.64	84.07	84.07	3.15%	7,587,903
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