General Motors Company (BIT:1GM)
Italy · Delayed Price · Currency is EUR 49.28
-0.79 (-1.58%)
Last updated: Sep 5, 2025, 11:40 AM CET
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 49.37 | 49.37 | 49.28 | 49.28 | - | -1.58% | 1,000 |
| Sep 4, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | - | - | - |
| Sep 3, 2025 | 49.97 | 50.07 | 49.97 | 50.07 | - | 0.57% | 5 |
| Sep 2, 2025 | 49.70 | 49.79 | 49.62 | 49.79 | - | -0.55% | 43 |
| Sep 1, 2025 | 49.68 | 50.06 | 49.68 | 50.06 | - | 0.68% | 15 |
| Aug 29, 2025 | 49.63 | 49.72 | 49.63 | 49.72 | - | -2.05% | 64 |
| Aug 28, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | - | - | - |
| Aug 27, 2025 | 50.34 | 50.82 | 50.22 | 50.76 | - | 2.44% | 221 |
| Aug 26, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | - | - | - |
| Aug 25, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | - | - | - |
| Aug 22, 2025 | 49.15 | 49.55 | 49.15 | 49.55 | - | 2.49% | 30 |
| Aug 21, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | - | - | - |
| Aug 20, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | - | - | - |
| Aug 19, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | - | - | - |
| Aug 18, 2025 | 48.25 | 48.35 | 48.25 | 48.35 | - | 1.03% | 22 |
| Aug 14, 2025 | 47.90 | 47.90 | 47.85 | 47.85 | - | 2.95% | 300 |
| Aug 13, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | - | - | - |
| Aug 12, 2025 | 46.27 | 46.48 | 46.27 | 46.48 | - | 1.43% | 200 |
| Aug 11, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | - | - | - |
| Aug 8, 2025 | 45.43 | 45.83 | 45.43 | 45.83 | - | 0.96% | 10 |
| Aug 7, 2025 | 45.95 | 45.95 | 45.39 | 45.39 | - | 0.34% | 12 |
| Aug 6, 2025 | 45.94 | 45.94 | 45.24 | 45.24 | - | -3.81% | 24 |
| Aug 5, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | - | - | - |
| Aug 4, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | - | - | - |
| Aug 1, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | - | - | - |
| Jul 31, 2025 | 47.00 | 47.03 | 47.00 | 47.03 | - | 3.06% | 5 |
| Jul 30, 2025 | 45.73 | 45.73 | 45.63 | 45.63 | - | -0.24% | 15 |
| Jul 29, 2025 | 45.98 | 46.33 | 45.74 | 45.74 | - | -1.10% | 88 |
| Jul 28, 2025 | 45.85 | 46.25 | 45.85 | 46.25 | - | 3.55% | 384 |
| Jul 25, 2025 | 44.58 | 44.67 | 44.58 | 44.67 | - | -0.85% | 234 |
| Jul 24, 2025 | 44.92 | 45.14 | 44.92 | 45.05 | - | 3.74% | 430 |
| Jul 23, 2025 | 41.64 | 43.43 | 41.23 | 43.43 | - | 2.71% | 236 |
| Jul 22, 2025 | 44.00 | 44.12 | 42.03 | 42.28 | - | -8.04% | 427 |
| Jul 21, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | - | - | - |
| Jul 18, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | - | - | - |
| Jul 17, 2025 | 45.44 | 46.50 | 45.44 | 45.98 | - | 1.03% | 47 |
| Jul 16, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | - | - | - |
| Jul 15, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | - | - | - |
| Jul 14, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | - | - | - |
| Jul 11, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | - | - | - |
| Jul 10, 2025 | 45.42 | 45.51 | 45.42 | 45.51 | - | 0.57% | 15 |
| Jul 9, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | - | - | - |
| Jul 8, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | - | - | - |
| Jul 7, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | - | - | - |
| Jul 4, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | - | - | - |
| Jul 3, 2025 | 45.77 | 45.77 | 45.25 | 45.25 | - | 8.13% | 7 |
| Jul 2, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | - | - | - |
| Jul 1, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | - | - | - |
| Jun 30, 2025 | 42.91 | 42.91 | 41.85 | 41.85 | - | -4.34% | 11 |
| Jun 27, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | - | - | - |