General Motors Company
GMNYSEConsumer Cyclical● Active
$83.77
+$1.66(+2.02%)
Market Cap$75.5B
P/E Ratio—
52W High$87.62
52W Low$47.63
General Motors Company（GM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$87.62
Feb 4, 2026
-4.4% from here
5-Year Low5Y
$26.30
Nov 10, 2023
+218.5% from low
IPO Priceadj.
$34.19
Nov 18, 2010
+145.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $81.67 | $84.17 | $81.51 | $83.93 | $83.93 | 3.7M | +2.77% |
| Jun 5, 2026 | $81.97 | $83.10 | $81.40 | $82.11 | $82.11 | 7.4M | +0.17% |
| Jun 4, 2026 | $82.06 | $83.64 | $81.64 | $83.22 | $83.22 | 6.9M | +1.41% |
| Jun 3, 2026 | $80.71 | $84.12 | $80.34 | $81.70 | $81.70 | 9.7M | +1.23% |
| Jun 2, 2026 | $82.89 | $84.21 | $81.02 | $81.73 | $81.73 | 10.6M | -1.40% |
| Jun 1, 2026 | $83.43 | $83.44 | $80.45 | $82.68 | $82.68 | 7.5M | -0.90% |
| May 29, 2026 | $84.80 | $85.01 | $81.22 | $83.24 | $83.24 | 15.6M | -1.84% |
| May 28, 2026 | $83.60 | $85.19 | $83.38 | $84.35 | $84.35 | 7.7M | +0.90% |
| May 27, 2026 | $80.65 | $84.52 | $80.65 | $84.12 | $84.12 | 10.4M | +4.30% |
| May 26, 2026 | $79.30 | $80.17 | $78.67 | $79.79 | $79.79 | 5.0M | +0.62% |
| May 22, 2026 | $78.00 | $79.85 | $77.69 | $78.79 | $78.79 | 6.4M | +1.01% |
| May 21, 2026 | $75.38 | $77.37 | $75.00 | $77.21 | $77.21 | 6.4M | +2.43% |
| May 20, 2026 | $73.39 | $76.16 | $73.19 | $76.14 | $76.14 | 8.1M | +3.75% |
| May 19, 2026 | $72.24 | $72.88 | $70.43 | $72.63 | $72.63 | 7.0M | +0.54% |
| May 18, 2026 | $74.82 | $74.98 | $73.09 | $73.10 | $73.10 | 5.7M | -2.30% |
| May 15, 2026 | $76.60 | $77.16 | $74.80 | $74.86 | $74.86 | 8.5M | -2.27% |
| May 14, 2026 | $75.88 | $79.27 | $75.88 | $77.75 | $77.75 | 8.0M | +2.46% |
| May 13, 2026 | $76.22 | $77.66 | $75.45 | $75.81 | $75.81 | 8.1M | -0.54% |
| May 12, 2026 | $75.40 | $76.89 | $74.96 | $76.44 | $76.44 | 5.3M | +1.38% |
| May 11, 2026 | $78.80 | $79.00 | $75.11 | $75.29 | $75.29 | 6.4M | -4.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GM
Jan 1 → Dec 31 · 6 years2026+3.1%$81.41 → $83.93
+3.1%
2025+52.5%$53.32 → $81.32
+52.5%
2024+49.5%$35.64 → $53.27
+49.5%
2023+5.6%$34.02 → $35.92
+5.6%
2022-43.8%$59.87 → $33.64
-43.8%
2021-8.3%$63.95 → $58.63
-8.3%
Best Year2025 · +52.5%
Worst Year2022 · -43.8%
Positive Years4 / 6
Avg Annual Return+9.8%
6Y Total Return+31.2%
6Y CAGR~+4.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in GM?
If you invested $1,000 in GM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,450
Total Return+145.0%
CAGR~+5.8% / yr
Profit+$1,450
Based on Nov 18, 2010 · $34.19Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
General Motors Company（GM）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $83.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GM 历史股价FMP 日线复权 OHLCV