General Motors Company (BIT:1GM)
Italy · Delayed Price · Currency is EUR 64.95
-0.54 (-0.82%)
At close: Mar 3, 2026
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 64.29 | 64.29 | 64.29 | 64.95 | 64.95 | -0.82% | 50 |
| Mar 2, 2026 | 64.87 | 65.49 | 64.87 | 65.49 | 65.49 | -2.66% | 31 |
| Feb 27, 2026 | 66.36 | 68.43 | 66.36 | 67.28 | 67.28 | -2.84% | 31 |
| Feb 26, 2026 | 70.43 | 70.43 | 69.21 | 69.25 | 69.25 | -0.56% | 99 |
| Feb 25, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 0.71% | - |
| Feb 24, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 3.77% | - |
| Feb 23, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -3.05% | - |
| Feb 20, 2026 | 69.24 | 69.24 | 69.24 | 68.74 | 68.74 | -1.81% | 49 |
| Feb 19, 2026 | 71.51 | 71.51 | 71.51 | 70.01 | 70.01 | -1.10% | 24 |
| Feb 18, 2026 | 69.24 | 69.24 | 69.24 | 70.79 | 70.79 | 4.07% | 5 |
| Feb 17, 2026 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -0.58% | - |
| Feb 16, 2026 | 69.02 | 69.02 | 69.02 | 68.42 | 68.42 | 0.63% | 50 |
| Feb 13, 2026 | 67.99 | 67.99 | 67.99 | 67.99 | 67.99 | 0.27% | - |
| Feb 12, 2026 | 68.09 | 68.09 | 65.81 | 67.81 | 67.81 | -0.07% | 75 |
| Feb 11, 2026 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | 0.95% | - |
| Feb 10, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | -1.61% | - |
| Feb 9, 2026 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | -3.39% | - |
| Feb 6, 2026 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | -1.23% | - |
| Feb 5, 2026 | 72.35 | 72.69 | 72.35 | 71.60 | 71.60 | -3.27% | 199 |
| Feb 4, 2026 | 73.13 | 73.13 | 73.13 | 74.02 | 74.02 | 1.43% | 10 |
| Feb 3, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | 3.31% | - |
| Feb 2, 2026 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -0.59% | - |
| Jan 30, 2026 | 72.39 | 72.39 | 72.39 | 71.06 | 71.06 | -1.09% | 20 |
| Jan 29, 2026 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | -0.07% | - |
| Jan 28, 2026 | 72.27 | 72.30 | 72.08 | 71.89 | 71.89 | -0.59% | 480 |
| Jan 27, 2026 | 66.06 | 70.84 | 66.06 | 72.32 | 72.32 | 8.02% | 258 |
| Jan 26, 2026 | 67.59 | 67.59 | 67.59 | 66.95 | 66.95 | -1.25% | 25 |
| Jan 23, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -2.93% | - |
| Jan 22, 2026 | 69.49 | 70.15 | 69.49 | 69.85 | 69.85 | 1.88% | 145 |
| Jan 21, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 2.34% | - |
| Jan 20, 2026 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -1.54% | - |
| Jan 19, 2026 | 69.34 | 69.34 | 69.34 | 68.04 | 68.04 | -2.69% | 23 |
| Jan 16, 2026 | 69.95 | 69.95 | 69.95 | 69.92 | 69.92 | -0.54% | 4 |
| Jan 15, 2026 | 70.31 | 70.86 | 70.31 | 70.30 | 70.30 | 0.07% | 460 |
| Jan 14, 2026 | 70.25 | 70.25 | 70.25 | 70.25 | 70.25 | -2.44% | - |
| Jan 13, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 2.84% | - |
| Jan 12, 2026 | 70.32 | 70.32 | 70.32 | 70.02 | 70.02 | -1.67% | 120 |
| Jan 9, 2026 | 71.21 | 71.21 | 71.21 | 71.21 | 71.21 | -1.29% | - |
| Jan 8, 2026 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | 2.75% | - |
| Jan 7, 2026 | 69.98 | 69.98 | 69.98 | 70.21 | 70.21 | 0.39% | 60 |
| Jan 6, 2026 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | 1.51% | - |
| Jan 5, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 0.50% | - |
| Jan 2, 2026 | 63.50 | 69.22 | 63.50 | 68.56 | 68.56 | -2.61% | 112 |
| Dec 30, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.16% | - |
| Dec 29, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 0.21% | - |
| Dec 23, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -0.14% | - |
| Dec 22, 2025 | 70.55 | 70.55 | 70.41 | 70.46 | 70.46 | 1.16% | 29 |
| Dec 19, 2025 | 69.34 | 69.34 | 69.34 | 69.65 | 69.65 | 0.04% | 73 |
| Dec 18, 2025 | 69.31 | 69.31 | 69.31 | 69.62 | 69.62 | 1.13% | 42 |
| Dec 17, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -0.72% | - |