GM - General Motors Co
76.44
1.150 1.504%
Share volume: 4,703,016
Last Updated: 05-12-2026
Automobiles And Trucks/Motor Vehicles & Passenger Car Bodies:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$75.29
1.15
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $75.40 | $75.40 | $76.89 | $76.89 | $74.96 | $74.96 | $76.44 | $76.44 | 4,703,016 | $4,703,016.00 |
| 05-11-2026 | $78.80 | $78.80 | $79.00 | $79.00 | $75.11 | $75.11 | $75.29 | $75.29 | 6,366,860 | $6,366,860.00 |
| 05-08-2026 | $79.13 | $79.13 | $79.33 | $79.33 | $78.07 | $78.07 | $78.80 | $78.80 | 2,950,299 | $2,950,299.00 |
| 05-07-2026 | $78.82 | $78.82 | $79.37 | $79.37 | $78.17 | $78.17 | $78.41 | $78.41 | 6,735,051 | $6,735,051.00 |
| 05-06-2026 | $78.20 | $78.20 | $79.45 | $79.45 | $77.83 | $77.83 | $78.70 | $78.70 | 5,434,786 | $5,434,786.00 |
| 05-05-2026 | $76.27 | $76.27 | $77.16 | $77.16 | $76.02 | $76.02 | $76.15 | $76.15 | 5,115,772 | $5,115,772.00 |
| 05-04-2026 | $75.91 | $75.91 | $77.01 | $77.01 | $75.21 | $75.21 | $75.70 | $75.70 | 7,765,372 | $7,765,372.00 |
| 05-01-2026 | $77.12 | $77.12 | $77.50 | $77.50 | $75.52 | $75.52 | $75.77 | $75.77 | 7,161,856 | $7,161,856.00 |
| 04-30-2026 | $77.12 | $77.12 | $78.08 | $78.08 | $76.51 | $76.51 | $76.89 | $76.89 | 11,020,600 | $11,020,600.00 |
| 04-29-2026 | $78.20 | $78.20 | $78.31 | $78.31 | $75.38 | $75.38 | $76.62 | $76.62 | 9,250,171 | $9,250,171.00 |