GM: General Motors

As of Friday, May 22nd, 2026

$ 78.79

+1.58 +2.05%

Open: 78.00
High: 79.85
Low: 77.69
Volume: 6,440,861
Previous Close on Thursday, May 21st, 2026

$ 77.21

+1.07 +1.41%

Open: 75.38
High: 77.37
Low: 75.00
Volume: 6,305,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 78.00 79.85 77.69 78.79 6,440,861 +1.58 +2.05
2026-05-21 75.38 77.37 75.00 77.21 6,305,159 +1.07 +1.41
2026-05-20 73.39 76.16 73.20 76.14 7,882,957 +3.51 +4.83
2026-05-19 72.24 72.88 70.43 72.63 6,995,028 -0.47 -0.64
2026-05-18 74.82 74.98 73.09 73.10 5,647,506 -1.76 -2.35
2026-05-15 76.60 77.16 74.80 74.86 8,468,987 -2.89 -3.72
2026-05-14 75.88 79.27 75.88 77.75 7,845,717 +1.94 +2.56
2026-05-13 76.22 77.66 75.45 75.81 8,096,241 -0.63 -0.82
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.85
On 2026-05-22		 70.43
On 2026-05-19		 3.93 5.25 74.98
On 2026-05-18		 70.43
On 2026-05-19		 -6.07 75.57
10D 79.85
On 2026-05-22		 70.43
On 2026-05-19		 -0.01 -0.01 79.27
On 2026-05-14		 70.43
On 2026-05-19		 -11.16 75.80
20D 79.85
On 2026-05-22		 70.43
On 2026-05-19		 0.74 0.95 79.45
On 2026-05-06		 70.43
On 2026-05-19		 -11.36 76.60
WTD 79.85
On 2026-05-22		 70.43
On 2026-05-19		 3.93 5.25 74.98
On 2026-05-18		 70.43
On 2026-05-19		 -6.07 75.57
MTD 79.85
On 2026-05-22		 70.43
On 2026-05-19		 1.90 2.47 79.45
On 2026-05-06		 70.43
On 2026-05-19		 -11.36 76.35
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
RSG

Republic Services Inc.

208.93 +0.84 +0.40 1,611,973
CENTA

Central Garden & Pet Company

34.57 0.00 0.00 313,759
ENVA

Enova International Inc.

157.51 -3.40 -2.11 163,966
SUPN

Supernus Pharmaceuticals Inc.

48.21 -1.17 -2.37 526,838
GM

General Motors

78.79 +1.58 +2.05 6,440,861