General Motors Company (BIT:1GM)
Italy · Delayed Price · Currency is EUR 60.30
0.00 (0.00%)
At close: Oct 31, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.63% | - |
| Oct 30, 2025 | 60.15 | 60.15 | 60.15 | 60.30 | 60.30 | 0.97% | 33 |
| Oct 29, 2025 | 59.61 | 59.97 | 59.61 | 59.72 | 59.72 | 0.56% | 74 |
| Oct 28, 2025 | 59.61 | 59.61 | 59.61 | 59.39 | 59.39 | -0.42% | 17 |
| Oct 27, 2025 | 59.25 | 59.25 | 59.25 | 59.64 | 59.64 | 0.66% | 27 |
| Oct 24, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 1.73% | - |
| Oct 23, 2025 | 58.05 | 58.27 | 57.84 | 58.24 | 58.24 | 0.97% | 166 |
| Oct 22, 2025 | 57.54 | 57.58 | 57.48 | 57.68 | 57.68 | 0.07% | 111 |
| Oct 21, 2025 | 49.49 | 49.49 | 48.59 | 57.64 | 57.64 | 16.00% | 240 |
| Oct 20, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | -1.02% | - |
| Oct 17, 2025 | 49.50 | 49.50 | 49.50 | 50.20 | 50.20 | 1.98% | 20 |
| Oct 16, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | -0.87% | - |
| Oct 15, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 2.19% | - |
| Oct 14, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 1.38% | - |
| Oct 13, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.14% | - |
| Oct 10, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -1.96% | - |
| Oct 9, 2025 | 48.90 | 48.90 | 48.90 | 48.82 | 48.82 | -0.72% | 21 |
| Oct 8, 2025 | 49.58 | 49.58 | 49.16 | 49.18 | 49.18 | 0.60% | 21 |
| Oct 7, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -2.38% | - |
| Oct 6, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.89% | - |
| Oct 3, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -0.67% | - |
| Oct 2, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -1.83% | - |
| Oct 1, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -0.46% | - |
| Sep 30, 2025 | 52.08 | 52.08 | 52.08 | 52.05 | 52.05 | -0.21% | 30 |
| Sep 29, 2025 | 52.25 | 52.25 | 52.25 | 52.16 | 52.16 | -1.27% | 50 |
| Sep 26, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 3.47% | - |
| Sep 25, 2025 | 49.70 | 51.05 | 49.70 | 51.06 | 51.06 | 0.57% | 85 |
| Sep 24, 2025 | 51.03 | 51.03 | 51.03 | 50.77 | 50.77 | 0.73% | 3 |
| Sep 23, 2025 | 50.49 | 50.49 | 50.49 | 50.40 | 50.40 | 0.66% | 10 |
| Sep 22, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.38% | - |
| Sep 19, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 0.61% | - |
| Sep 18, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.60% | - |
| Sep 17, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.65% | - |
| Sep 16, 2025 | 50.27 | 50.27 | 50.27 | 49.34 | 49.34 | -0.59% | 50 |
| Sep 15, 2025 | 49.70 | 49.70 | 49.70 | 49.63 | 49.63 | -1.49% | 1 |
| Sep 12, 2025 | 50.84 | 50.84 | 50.84 | 50.38 | 50.38 | 0.97% | 2 |
| Sep 11, 2025 | 49.15 | 49.15 | 49.15 | 49.90 | 49.90 | 2.53% | 5 |
| Sep 10, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -1.61% | - |
| Sep 9, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.38% | - |
| Sep 8, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -0.90% | - |
| Sep 5, 2025 | 49.37 | 49.37 | 49.28 | 49.72 | 49.72 | -0.03% | 1,000 |
| Sep 4, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.67% | - |
| Sep 3, 2025 | 49.97 | 49.97 | 49.97 | 50.07 | 49.94 | 0.57% | 5 |
| Sep 2, 2025 | 49.70 | 49.70 | 49.62 | 49.79 | 49.66 | -0.55% | 43 |
| Sep 1, 2025 | 49.68 | 49.68 | 49.68 | 50.06 | 49.93 | 0.68% | 15 |
| Aug 29, 2025 | 49.63 | 49.63 | 49.63 | 49.72 | 49.59 | 0.04% | 64 |
| Aug 28, 2025 | 49.57 | 49.57 | 49.57 | 49.70 | 49.57 | -2.09% | - |
| Aug 27, 2025 | 50.34 | 50.82 | 50.22 | 50.76 | 50.63 | 1.12% | 221 |
| Aug 26, 2025 | 50.07 | 50.07 | 50.07 | 50.20 | 50.07 | 0.81% | - |
| Aug 25, 2025 | 49.67 | 49.67 | 49.67 | 49.80 | 49.67 | 0.49% | - |