General Motors Company (BIT:1GM)
Italy · Delayed Price · Currency is EUR 51.06
0.00 (0.00%)
At close: Sep 26, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 22, 2025 | 49.15 | 49.15 | 49.15 | 49.55 | 49.42 | 2.23% | 30 |
| Aug 21, 2025 | 48.35 | 48.35 | 48.35 | 48.47 | 48.35 | -0.95% | - |
| Aug 20, 2025 | 48.81 | 48.81 | 48.81 | 48.94 | 48.81 | -0.19% | - |
| Aug 19, 2025 | 48.90 | 48.90 | 48.90 | 49.03 | 48.90 | 1.42% | - |
| Aug 18, 2025 | 48.25 | 48.25 | 48.25 | 48.35 | 48.22 | 1.03% | 22 |
| Aug 14, 2025 | 47.90 | 47.90 | 47.90 | 47.85 | 47.73 | 0.87% | 300 |
| Aug 13, 2025 | 47.31 | 47.31 | 47.31 | 47.44 | 47.31 | 2.05% | - |
| Aug 12, 2025 | 46.27 | 46.27 | 46.27 | 46.48 | 46.36 | 0.25% | 200 |
| Aug 11, 2025 | 46.25 | 46.25 | 46.25 | 46.37 | 46.25 | 1.18% | - |
| Aug 8, 2025 | 45.43 | 45.43 | 45.43 | 45.83 | 45.71 | 0.96% | 10 |
| Aug 7, 2025 | 45.95 | 45.95 | 45.95 | 45.39 | 45.27 | 0.34% | 12 |
| Aug 6, 2025 | 45.94 | 45.94 | 45.38 | 45.24 | 45.12 | -0.54% | 24 |
| Aug 5, 2025 | 45.36 | 45.36 | 45.36 | 45.48 | 45.36 | -0.66% | - |
| Aug 4, 2025 | 45.66 | 45.66 | 45.66 | 45.78 | 45.66 | 0.49% | - |
| Aug 1, 2025 | 45.44 | 45.44 | 45.44 | 45.56 | 45.44 | -3.13% | - |
| Jul 31, 2025 | 47.00 | 47.00 | 47.00 | 47.03 | 46.90 | 3.06% | 5 |
| Jul 30, 2025 | 45.73 | 45.73 | 45.73 | 45.63 | 45.51 | -0.24% | 15 |
| Jul 29, 2025 | 45.98 | 46.33 | 45.98 | 45.74 | 45.62 | -1.10% | 88 |
| Jul 28, 2025 | 45.85 | 46.07 | 45.85 | 46.25 | 46.13 | 3.55% | 384 |
| Jul 25, 2025 | 44.58 | 44.58 | 44.58 | 44.67 | 44.55 | -0.85% | 234 |
| Jul 24, 2025 | 44.92 | 45.14 | 44.92 | 45.05 | 44.93 | 3.74% | 430 |
| Jul 23, 2025 | 41.64 | 41.64 | 41.23 | 43.43 | 43.31 | 2.71% | 236 |
| Jul 22, 2025 | 44.00 | 44.12 | 42.03 | 42.28 | 42.17 | -8.31% | 427 |
| Jul 21, 2025 | 45.99 | 45.99 | 45.99 | 46.11 | 45.99 | 1.22% | - |
| Jul 18, 2025 | 45.44 | 45.44 | 45.44 | 45.56 | 45.44 | -0.91% | - |