General Motors Stock Price History
NYSE: GMIndustrialsAuto ManufacturingUSD
82.73+0.48 (+0.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GM price history at a glance
The price history for General Motors (GM) on this page begins on November 15, 2010, when the stock closed at $34.26; it most recently closed at $82.73 on October 5, 2026. The highest price in this record is $91.85, reached on July 27, 2026; the latest close is 9.9% below that peak. Across the 15 complete calendar years in the table, GM finished higher in 10 and lower in 5. Its best year was 2025 (+56.4%) and its worst was 2011 (-45.0%).
Over roughly 16 years the share price changed +141.5%, a 5.7% compound annual price return (excluding dividends). In the last 12 months alone, GM has gained 47.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $91.85
- Date of high
- Jul 27, 2026
- Low since 2010
- $14.33
- Date of low
- Mar 16, 2020
- 52-week high
- $91.85
- 52-week low
- $54.33
- IPO year
- 2010
- Last close
- $82.73
GM returns
1 week
+5.70%
1 month
-1.23%
3 months
+6.27%
6 months
+8.26%
Year to date
+1.73%
1 year
+47.94%
3 years
+178.93%
5 years
+42.64%
GM price return, excluding dividends.
GM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 82.73 | +2.16% |
| 2025 | 80.98 | +56.42% |
| 2024 | 51.77 | +44.13% |
| 2023 | 35.92 | +6.78% |
| 2022 | 33.64 | -42.62% |
| 2021 | 58.63 | +40.80% |
| 2020 | 41.64 | +14.65% |
| 2019 | 36.32 | +8.97% |
| 2018 | 33.33 | -18.69% |
| 2017 | 40.99 | +17.65% |
| 2016 | 34.84 | +2.44% |
| 2015 | 34.01 | -2.38% |
| 2014 | 34.84 | -11.95% |
| 2013 | 39.57 | +32.52% |
| 2012 | 29.86 | +47.31% |
| 2011 | 20.27 | -45.01% |
| 2010* | 36.86 | +7.59% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
GM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 82.41 | 82.88 | 81.73 | 82.73 | +0.58% | |
| 80.30 | 82.48 | 80.11 | 82.25 | +1.56% | |
| 81.46 | 81.72 | 80.63 | 80.99 | -1.24% | |
| 81.43 | 82.15 | 80.69 | 82.01 | +2.22% | |
| 78.99 | 80.96 | 78.66 | 80.23 | +2.50% | |
| 79.89 | 79.89 | 77.97 | 78.27 | -1.31% | |
| 76.50 | 79.36 | 76.44 | 79.31 | +3.00% | |
| 80.66 | 80.77 | 76.91 | 77.00 | -4.31% | |
| 80.77 | 81.10 | 79.58 | 80.47 | -0.21% | |
| 81.90 | 82.69 | 80.43 | 80.64 | -2.41% | |
| 80.94 | 83.50 | 80.88 | 82.63 | +2.56% | |
| 83.36 | 83.70 | 80.04 | 80.57 | -3.82% | |
| 83.05 | 84.57 | 82.76 | 83.77 | +0.38% | |
| 84.85 | 85.20 | 82.95 | 83.45 | -0.60% | |
| 82.38 | 84.88 | 82.20 | 83.95 | +2.13% | |
| 86.16 | 86.49 | 81.40 | 82.20 | -5.10% | |
| 86.19 | 87.86 | 86.15 | 86.62 | +2.76% | |
| 85.05 | 85.35 | 83.47 | 84.29 | -1.27% | |
| 87.05 | 87.65 | 84.90 | 85.37 | -2.05% | |
| 85.84 | 87.39 | 85.48 | 87.16 | +1.80% | |
| 87.25 | 87.77 | 85.31 | 85.62 | -0.58% | |
| 83.80 | 86.18 | 82.86 | 86.12 | +2.82% | |
| 85.22 | 86.30 | 83.76 | 83.76 | -2.37% | |
| 87.38 | 87.85 | 85.31 | 85.79 | -2.24% | |
| 86.41 | 87.76 | 85.69 | 87.76 | +0.62% | |
| 85.73 | 87.38 | 85.12 | 87.22 | +2.77% | |
| 85.64 | 86.64 | 83.95 | 84.87 | -0.89% | |
| 86.32 | 87.19 | 85.22 | 85.63 | -0.80% | |
| 86.28 | 87.19 | 86.01 | 86.32 | +0.06% | |
| 87.63 | 88.27 | 85.64 | 86.27 | +0.10% | |
| 85.88 | 87.09 | 85.88 | 86.18 | -0.17% | |
| 85.98 | 86.56 | 84.92 | 86.33 | +0.61% | |
| 87.01 | 87.10 | 85.64 | 85.81 | -1.35% | |
| 87.94 | 88.27 | 85.71 | 86.98 | -1.08% | |
| 85.79 | 88.36 | 85.79 | 87.93 | +2.07% | |
| 84.20 | 86.44 | 83.73 | 86.15 | +1.40% | |
| 84.48 | 86.10 | 84.12 | 84.96 | +1.49% | |
| 84.86 | 84.86 | 83.59 | 83.71 | -0.78% | |
| 86.25 | 86.49 | 84.34 | 84.37 | -2.77% | |
| 86.82 | 87.18 | 86.15 | 86.77 | +0.44% | |
| 86.85 | 87.35 | 86.23 | 86.39 | -0.43% | |
| 89.12 | 89.12 | 86.72 | 86.76 | -2.90% | |
| 88.13 | 89.74 | 87.88 | 89.35 | +1.58% | |
| 87.42 | 88.81 | 86.38 | 87.96 | +0.43% | |
| 86.89 | 87.88 | 86.33 | 87.58 | +0.74% | |
| 89.16 | 89.30 | 86.50 | 86.94 | -2.49% | |
| 88.46 | 89.98 | 88.26 | 89.16 | +0.96% | |
| 87.41 | 88.59 | 86.03 | 88.31 | +0.72% | |
| 89.51 | 90.30 | 87.29 | 87.68 | -1.33% | |
| 88.85 | 89.11 | 87.04 | 88.86 | +0.52% | |
| 89.74 | 89.77 | 86.61 | 88.40 | -1.12% | |
| 90.70 | 91.85 | 89.11 | 89.40 | -1.00% | |
| 87.61 | 91.15 | 87.21 | 90.30 | +3.75% | |
| 85.00 | 87.08 | 84.10 | 87.04 | +5.32% | |
| 80.54 | 83.76 | 80.43 | 82.64 | +2.44% | |
| 81.36 | 81.74 | 79.00 | 80.67 | -1.78% | |
| 80.50 | 84.33 | 80.04 | 82.13 | +3.28% | |
| 76.09 | 80.10 | 74.80 | 79.52 | +4.91% | |
| 76.99 | 77.19 | 75.36 | 75.80 | -0.35% | |
| 77.14 | 77.94 | 75.99 | 76.07 | -2.12% | |
| 77.50 | 77.97 | 76.62 | 77.72 | +0.10% | |
| 77.24 | 78.16 | 76.79 | 77.64 | +1.00% | |
| 76.78 | 77.34 | 75.96 | 76.87 | +0.20% | |
| 78.05 | 78.50 | 76.43 | 76.72 | -1.45% | |
| 76.89 | 78.67 | 76.88 | 77.85 | +1.57% | |
| 76.37 | 76.90 | 75.45 | 76.65 | +0.54% | |
| 75.22 | 76.31 | 74.58 | 76.24 | +0.28% | |
| 77.72 | 77.72 | 75.64 | 76.03 | -2.34% | |
| 76.53 | 78.07 | 76.12 | 77.85 | +2.43% | |
| 76.89 | 77.20 | 74.22 | 76.00 | +0.64% | |
| 76.99 | 77.52 | 75.20 | 75.52 | -2.02% | |
| 77.26 | 77.26 | 75.90 | 77.08 | -0.34% | |
| 78.25 | 78.46 | 77.06 | 77.34 | -0.97% | |
| 78.39 | 79.50 | 77.81 | 78.10 | -0.55% | |
| 79.10 | 80.43 | 78.39 | 78.53 | -0.53% | |
| 79.13 | 80.57 | 78.94 | 78.95 | 0.00% | |
| 79.19 | 80.21 | 78.60 | 78.95 | -1.84% | |
| 80.80 | 83.32 | 80.07 | 80.43 | +1.44% | |
| 80.61 | 80.95 | 78.94 | 79.29 | -0.36% | |
| 82.50 | 83.18 | 79.16 | 79.58 | -3.55% | |
| 84.65 | 85.41 | 82.22 | 82.51 | -1.86% | |
| 82.64 | 84.96 | 82.64 | 84.07 | +3.15% | |
| 81.72 | 82.13 | 80.50 | 81.50 | +0.80% | |
| 80.04 | 81.09 | 79.09 | 80.85 | +1.83% | |
| 83.51 | 83.79 | 79.00 | 79.40 | -5.21% | |
| 84.55 | 85.10 | 81.66 | 83.76 | -0.01% | |
| 81.67 | 84.17 | 81.51 | 83.77 | +2.02% | |
| 81.97 | 83.10 | 81.40 | 82.11 | -1.33% | |
| 82.06 | 83.64 | 81.64 | 83.22 | +1.86% | |
| 80.71 | 84.12 | 80.34 | 81.70 | -0.04% | |
| 82.89 | 84.21 | 81.02 | 81.73 | -1.15% | |
| 83.43 | 83.44 | 80.45 | 82.68 | -0.67% | |
| 84.80 | 85.01 | 81.22 | 83.24 | -1.32% | |
| 83.60 | 85.19 | 83.38 | 84.35 | +0.27% | |
| 80.65 | 84.52 | 80.65 | 84.12 | +5.43% | |
| 79.30 | 80.17 | 78.67 | 79.79 | +1.27% | |
| 78.00 | 79.85 | 77.69 | 78.79 | +2.05% | |
| 75.38 | 77.37 | 75.00 | 77.21 | +1.41% | |
| 73.39 | 76.16 | 73.20 | 76.14 | +4.83% | |
| 72.24 | 72.88 | 70.43 | 72.63 | -0.64% | |
| 74.82 | 74.98 | 73.09 | 73.10 | -2.35% | |
| 76.60 | 77.16 | 74.80 | 74.86 | -3.72% | |
| 75.88 | 79.27 | 75.88 | 77.75 | +2.56% | |
| 76.22 | 77.66 | 75.45 | 75.81 | -0.82% | |
| 75.40 | 76.89 | 74.96 | 76.44 | +1.53% | |
| 78.80 | 79.00 | 75.11 | 75.29 | -4.45% | |
| 79.13 | 79.33 | 78.07 | 78.80 | +0.50% | |
| 78.82 | 79.37 | 78.17 | 78.41 | -0.37% | |
| 78.20 | 79.45 | 77.83 | 78.70 | +3.35% | |
| 76.27 | 77.16 | 76.02 | 76.15 | +0.59% | |
| 75.91 | 77.01 | 75.21 | 75.70 | -0.09% | |
| 77.12 | 77.50 | 75.52 | 75.77 | -1.46% | |
| 77.12 | 78.08 | 76.51 | 76.89 | +0.35% | |
| 78.20 | 78.31 | 75.38 | 76.62 | -2.95% | |
| 78.02 | 79.40 | 74.78 | 78.95 | +1.27% | |
| 76.61 | 78.83 | 76.61 | 77.96 | -0.12% | |
| 78.23 | 78.52 | 76.92 | 78.05 | -0.60% | |
| 78.94 | 79.10 | 77.16 | 78.52 | -0.61% | |
| 79.59 | 79.80 | 78.63 | 79.00 | -0.06% | |
| 80.44 | 81.20 | 79.00 | 79.05 | -1.85% | |
| 80.86 | 81.16 | 80.33 | 80.54 | -0.96% | |
| 79.40 | 82.67 | 79.40 | 81.32 | +4.19% | |
| 77.59 | 78.35 | 77.01 | 78.05 | +0.35% | |
| 79.54 | 79.54 | 77.76 | 77.78 | -2.11% | |
| 78.63 | 79.86 | 78.10 | 79.46 | +3.42% | |
| 75.61 | 76.86 | 75.15 | 76.83 | +0.54% | |
| 77.11 | 77.47 | 76.14 | 76.42 | -0.40% | |
| 75.59 | 77.31 | 75.38 | 76.73 | -0.01% | |
| 76.02 | 77.06 | 75.72 | 76.74 | +5.47% | |
| 72.98 | 73.18 | 71.60 | 72.76 | -0.91% | |
| 72.52 | 73.63 | 72.15 | 73.43 | +1.23% | |
| 73.34 | 73.68 | 71.67 | 72.54 | -3.33% | |
| 75.20 | 75.87 | 74.72 | 75.04 | +0.72% | |
| 74.05 | 75.09 | 73.41 | 74.50 | +2.39% | |
| 73.71 | 74.23 | 72.42 | 72.76 | -0.30% | |
| 75.21 | 75.26 | 72.68 | 72.98 | -3.47% | |
| 75.97 | 77.17 | 74.91 | 75.60 | -1.32% | |
| 77.90 | 78.29 | 76.39 | 76.61 | +0.05% | |
| 74.98 | 76.87 | 74.77 | 76.57 | +1.12% | |
| 74.75 | 76.85 | 74.60 | 75.72 | +4.00% | |
| 73.52 | 73.90 | 72.10 | 72.81 | -1.33% | |
| 72.50 | 74.40 | 72.50 | 73.79 | +0.35% | |
| 73.53 | 74.81 | 73.42 | 73.53 | -0.69% | |
| 73.59 | 74.57 | 73.55 | 74.04 | +1.49% | |
| 73.32 | 73.85 | 72.43 | 72.95 | +0.77% | |
| 73.59 | 73.94 | 72.09 | 72.39 | -1.44% | |
| 73.24 | 74.02 | 73.10 | 73.45 | -1.79% | |
| 75.46 | 76.58 | 74.37 | 74.79 | -0.19% | |
| 74.84 | 77.20 | 74.84 | 74.93 | +0.32% | |
| 73.40 | 74.70 | 71.92 | 74.69 | -0.69% | |
| 74.74 | 75.22 | 73.35 | 75.21 | -1.30% | |
| 78.00 | 78.17 | 75.07 | 76.20 | -3.05% | |
| 78.22 | 79.34 | 78.04 | 78.60 | +1.72% | |
| 75.42 | 77.44 | 74.19 | 77.27 | -0.63% | |
| 77.36 | 77.76 | 75.04 | 77.76 | -1.21% | |
| 79.99 | 80.08 | 77.83 | 78.71 | -2.57% | |
| 82.40 | 82.92 | 80.01 | 80.79 | -1.99% | |
| 81.44 | 83.06 | 81.37 | 82.43 | +1.40% | |
| 80.01 | 82.59 | 79.75 | 81.29 | +2.05% | |
| 81.07 | 81.53 | 78.44 | 79.66 | -2.27% | |
| 81.20 | 82.03 | 80.60 | 81.51 | +0.05% | |
| 83.25 | 83.50 | 81.02 | 81.47 | -2.63% | |
| 81.95 | 83.93 | 81.70 | 83.67 | +3.02% | |
| 80.94 | 81.38 | 79.60 | 81.22 | +0.17% | |
| 80.49 | 81.51 | 80.05 | 81.08 | +1.44% | |
| 80.21 | 82.17 | 79.60 | 79.93 | +0.14% | |
| 80.49 | 82.00 | 79.08 | 79.82 | -0.56% | |
| 81.05 | 81.50 | 79.45 | 80.27 | -0.51% | |
| 82.27 | 82.40 | 80.58 | 80.68 | -4.23% | |
| 83.54 | 84.70 | 82.64 | 84.24 | +1.13% | |
| 85.15 | 85.71 | 83.27 | 83.30 | -3.47% | |
| 86.16 | 87.62 | 85.32 | 86.29 | +0.68% | |
| 85.47 | 86.63 | 84.88 | 85.71 | +1.71% | |
| 84.25 | 84.53 | 83.10 | 84.27 | +0.32% | |
| 86.01 | 86.43 | 83.41 | 84.00 | -2.62% | |
| 86.19 | 86.62 | 85.14 | 86.26 | +1.60% | |
| 86.07 | 86.07 | 84.43 | 84.90 | -1.71% | |
| 83.63 | 87.31 | 82.41 | 86.38 | +8.75% | |
| 79.25 | 80.62 | 79.17 | 79.43 | -0.31% | |
| 80.67 | 80.75 | 79.23 | 79.68 | -1.80% | |
| 81.21 | 82.28 | 80.76 | 81.14 | +0.26% | |
| 79.26 | 81.26 | 79.03 | 80.93 | +4.01% | |
| 79.75 | 79.99 | 77.35 | 77.81 | -3.72% | |
| 81.00 | 81.64 | 80.23 | 80.82 | -0.11% | |
| 81.87 | 82.16 | 80.62 | 80.91 | -0.39% | |
| 83.00 | 83.69 | 80.95 | 81.23 | -2.41% | |
| 82.97 | 83.86 | 82.62 | 83.24 | +0.41% | |
| 82.20 | 82.90 | 81.06 | 82.90 | +0.04% | |
| 83.51 | 84.41 | 81.00 | 82.87 | -2.65% | |
| 82.80 | 85.18 | 82.43 | 85.13 | +3.93% | |
| 82.10 | 82.70 | 81.59 | 81.91 | -0.33% | |
| 82.70 | 82.80 | 81.18 | 82.18 | -1.17% | |
| 80.54 | 83.38 | 79.97 | 83.15 | +2.68% | |
| 81.41 | 81.49 | 79.56 | 80.98 | -0.42% | |
| 82.25 | 82.27 | 81.25 | 81.32 | -1.23% | |
| 83.17 | 83.21 | 82.18 | 82.33 | -0.72% | |
| 83.07 | 83.36 | 82.50 | 82.93 | -0.16% | |
| 82.80 | 83.08 | 82.56 | 83.06 | +0.22% | |
| 82.75 | 83.15 | 82.60 | 82.88 | +0.16% | |
| 82.73 | 83.43 | 82.66 | 82.75 | -0.34% | |
| 82.60 | 83.68 | 82.58 | 83.03 | +0.83% | |
| 81.09 | 82.69 | 81.09 | 82.35 | +1.45% | |
| 80.50 | 81.98 | 80.39 | 81.17 | +0.82% | |
| 81.18 | 81.49 | 80.39 | 80.51 | -1.53% | |
| 82.07 | 83.04 | 81.18 | 81.76 | -0.27% | |
| 80.65 | 82.02 | 80.58 | 81.98 | +1.35% | |
| 80.86 | 81.55 | 80.64 | 80.89 | +0.05% | |
| 80.33 | 81.22 | 80.30 | 80.85 | +0.06% | |
| 77.16 | 80.95 | 77.10 | 80.80 | +4.72% | |
| 76.08 | 77.35 | 75.89 | 77.16 | +1.92% | |
| 76.32 | 76.67 | 75.20 | 75.71 | -0.45% | |
| 75.08 | 77.00 | 75.00 | 76.05 | +1.01% | |
| 75.00 | 76.23 | 74.90 | 75.29 | +0.80% | |
| 73.61 | 74.92 | 73.61 | 74.69 | +1.40% | |
| 73.15 | 73.84 | 72.09 | 73.66 | +0.97% | |
| 73.09 | 73.93 | 72.91 | 72.95 | -0.78% | |
| 72.94 | 73.86 | 72.91 | 73.52 | +0.98% | |
| 72.44 | 73.45 | 72.22 | 72.81 | +0.04% | |
| 71.15 | 73.11 | 71.15 | 72.78 | +2.51% | |
| 70.48 | 71.22 | 70.25 | 71.00 | +0.95% | |
| 68.29 | 70.53 | 68.19 | 70.33 | +3.37% | |
| 68.94 | 69.89 | 67.78 | 68.04 | -0.67% | |
| 68.00 | 69.66 | 67.61 | 68.50 | +0.84% | |
| 67.83 | 68.42 | 67.06 | 67.93 | +0.03% | |
| 70.31 | 70.46 | 67.49 | 67.91 | -3.70% | |
| 71.36 | 71.77 | 70.44 | 70.52 | -1.91% | |
| 72.16 | 72.87 | 71.48 | 71.89 | +0.07% | |
| 71.17 | 72.39 | 70.99 | 71.84 | +0.87% | |
| 71.12 | 71.64 | 70.99 | 71.22 | +0.24% | |
| 71.00 | 71.34 | 69.87 | 71.05 | +0.42% | |
| 68.95 | 70.76 | 68.58 | 70.75 | +2.77% | |
| 68.69 | 69.40 | 68.21 | 68.84 | +0.10% | |
| 67.04 | 69.26 | 67.04 | 68.77 | +2.84% | |
| 68.00 | 68.13 | 66.75 | 66.87 | -1.98% | |
| 68.89 | 68.93 | 67.78 | 68.22 | -1.26% | |
| 68.78 | 69.32 | 68.63 | 69.09 | +0.61% | |
| 68.66 | 69.78 | 68.39 | 68.67 | -0.67% | |
| 69.61 | 70.24 | 68.59 | 69.13 | -1.06% | |
| 69.46 | 70.19 | 68.66 | 69.87 | +0.71% | |
| 69.57 | 69.63 | 68.79 | 69.38 | -0.40% | |
| 67.46 | 69.70 | 67.29 | 69.66 | +4.20% | |
| 67.97 | 68.48 | 66.57 | 66.85 | -0.68% | |
| 67.05 | 67.59 | 65.89 | 67.31 | +1.04% | |
| 63.76 | 67.55 | 62.36 | 66.62 | +14.86% | |
| 58.54 | 58.56 | 57.68 | 58.00 | -0.65% | |
| 57.73 | 59.17 | 57.55 | 58.38 | +1.81% | |
| 57.89 | 58.40 | 56.81 | 57.34 | -0.80% | |
| 57.26 | 58.25 | 57.01 | 57.80 | +1.14% | |
| 54.51 | 57.25 | 54.33 | 57.15 | +2.75% | |
| 55.90 | 56.20 | 55.35 | 55.62 | +0.49% | |
| 56.24 | 56.55 | 55.22 | 55.35 | -1.02% | |
| 56.78 | 56.87 | 55.91 | 55.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GM chart for longer ranges.