General Motors Company (BIT:1GM)
Italy · Delayed Price · Currency is EUR 67.86
+0.64 (0.95%)
At close: Feb 11, 2026
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 16, 2025 | 70.02 | 70.02 | 70.02 | 69.34 | 69.34 | - | 80 |
| Dec 15, 2025 | 69.44 | 69.45 | 69.44 | 69.34 | 69.34 | 0.06% | 120 |
| Dec 12, 2025 | 69.19 | 69.19 | 69.00 | 69.30 | 69.30 | 0.67% | 173 |
| Dec 11, 2025 | 69.00 | 69.00 | 69.00 | 68.84 | 68.84 | 1.67% | 49 |
| Dec 10, 2025 | 66.62 | 66.71 | 66.06 | 67.71 | 67.71 | 2.37% | 465 |
| Dec 9, 2025 | 66.05 | 66.27 | 66.05 | 66.14 | 66.14 | 1.82% | 213 |
| Dec 8, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -1.67% | - |
| Dec 5, 2025 | 64.10 | 64.10 | 64.10 | 66.06 | 66.06 | 9.19% | 30 |
| Dec 4, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -5.39% | - |
| Dec 3, 2025 | 63.08 | 63.08 | 63.07 | 63.95 | 63.82 | 2.34% | 160 |
| Dec 2, 2025 | 62.36 | 62.36 | 62.36 | 62.49 | 62.36 | -1.48% | - |
| Dec 1, 2025 | 63.57 | 63.57 | 63.45 | 63.43 | 63.30 | -0.22% | 100 |
| Nov 28, 2025 | 63.44 | 63.44 | 63.44 | 63.57 | 63.44 | 1.31% | - |
| Nov 27, 2025 | 62.62 | 62.62 | 62.62 | 62.75 | 62.62 | -0.46% | - |
| Nov 26, 2025 | 63.14 | 63.14 | 63.14 | 63.04 | 62.91 | 0.38% | 160 |