NYSE · GM · stock
General Motors Co (GM) stock price history
Every NYSE trading session of General Motors Co from Nov 18, 2010 to Sep 28, 2026: 3,987 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GM adjusted close, 2010 to 2026
- $90.30
- All time high, 2026
- $91.85
- 52 week high, $53.98 low
- 3,987
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
GM key facts
- General Motors Co (GM) closed at $80.64 on Sep 28, 2026 on NYSE.
- GM's all time high close is $90.30, set on Jul 28, 2026; its all time low close is $13.96 on Jul 25, 2012.
- GM's 52 week range is $53.98 to $91.85.
- GM returned +32.5% over the year to Sep 28, 2026 and +58.9% over five years.
- Over ten years GM returned +204%, +11.8% a year compounded.
- GM's deepest drawdown was -60.0% from Oct 24, 2017 to Mar 18, 2020.
- DataCedar holds 3,987 daily sessions of GM history from Nov 18, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
GM price chart, 2010 to 2026
GM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | +3.3% |
| 6 months | +10.7% |
| Year to date | -1.6% |
| 1 year | +32.5% |
| 3 years | +150.1% |
| 5 years | +58.9% |
| 10 years | +204.2% |
| Since Nov 18, 2010 | +217.7% |
| Compound annual growth, 15.9 years | +7.6% |
GM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $90.30 on Jul 28, 2026
- All time low close
- $13.96 on Jul 25, 2012
- 52 week high
- $91.85 on Jul 29, 2026
- 52 week low
- $53.98 on Oct 14, 2025
- Deepest drawdown
- -60.0% from Oct 24, 2017 to Mar 18, 2020, recovered Nov 16, 2020
- Best single session
- +19.9% on Mar 24, 2020
- Worst single session
- -17.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 34.7%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2010
- 3.2×
- Best calendar year
- 2025, +54%
- Worst calendar year
- 2011, -45%
GM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 18, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $81.04 | $91.85 | $70.28 | $80.64 | -0.4% | 1.4B | 185 |
| 2025 | $52.53 | $83.30 | $41.09 | $80.95 | +54.2% | 2.7B | 250 |
| 2024 | $34.75 | $60.20 | $33.47 | $52.49 | +49.8% | 3.7B | 252 |
| 2023 | $32.82 | $42.09 | $25.57 | $35.03 | +7.9% | 3.9B | 250 |
| 2022 | $57.50 | $64.55 | $29.13 | $32.46 | -42.4% | 4.1B | 251 |
| 2021 | $40.29 | $62.60 | $38.46 | $56.31 | +40.8% | 4.8B | 252 |
| 2020 | $35.11 | $44.86 | $13.76 | $39.99 | +15.2% | 3.9B | 253 |
| 2019 | $29.91 | $38.95 | $29.32 | $34.73 | +14.0% | 2.2B | 252 |
| 2018 | $36.08 | $40.11 | $27.54 | $30.46 | -15.1% | 3.2B | 251 |
| 2017 | $29.39 | $40.54 | $27.09 | $35.86 | +22.5% | 3.3B | 251 |
| 2016 | $26.79 | $31.71 | $21.38 | $29.27 | +7.5% | 3.5B | 252 |
| 2015 | $27.11 | $30.21 | $19.28 | $27.24 | +1.5% | 3.8B | 252 |
| 2014 | $30.20 | $30.48 | $21.95 | $26.83 | -11.6% | 4.4B | 252 |
| 2013 | $21.83 | $31.07 | $19.44 | $30.34 | +41.8% | 3.8B | 252 |
| 2012 | $15.46 | $21.45 | $13.90 | $21.40 | +42.2% | 2.4B | 250 |
| 2011 | $27.70 | $29.31 | $14.10 | $15.05 | -45.0% | 3.6B | 252 |
| 2010 | $25.98 | $27.45 | $24.55 | $27.36 | n/a | 1.1B | 30 |
GM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $80.64 | -6.4% |
| August 2026 | $86.14 | -3.1% |
| July 2026 | $88.86 | +15.3% |
| June 2026 | $77.08 | -7.2% |
| May 2026 | $83.06 | +8.3% |
| April 2026 | $76.72 | +3.2% |
| March 2026 | $74.34 | -5.1% |
| February 2026 | $78.35 | -6.3% |
| January 2026 | $83.62 | +3.3% |
| December 2025 | $80.95 | +10.8% |
| November 2025 | $73.04 | +6.4% |
| October 2025 | $68.64 | +13.3% |
About the GM data
Daily bars. 3,987 sessions from Nov 18, 2010 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- GLOP$C GasLog Partners LP 8.500% Series C Cumulative Redeemable Perpetual Fixed to Floating Rate Preference Units
- GLP Global Partners LP
- GLP$B Global Partners LP 9.50% Series B Fixed Rate Cumulative Redeemable Perpetual Preferred Units representing limited partner interests
- GLW Corning INC /Ny
- GME GameStop Corp.
- GME.W GameStop Corporation Warrants to Purchase Common Stock
- GMED Globus Medical INC
- GMMF iShares Government Money Market ETF
Common questions
GM share price history
