General Motors Company (BIT:1GM)
Italy · Delayed Price · Currency is EUR 66.06
+5.56 (9.19%)
At close: Dec 5, 2025
General Motors Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 62.67 | 62.67 | 62.67 | 62.80 | 62.67 | 1.98% | - |
| Nov 24, 2025 | 61.45 | 61.45 | 61.45 | 61.58 | 61.45 | 1.18% | - |
| Nov 21, 2025 | 60.74 | 60.74 | 60.74 | 60.86 | 60.74 | 1.84% | - |
| Nov 20, 2025 | 60.17 | 60.17 | 60.17 | 59.76 | 59.64 | -0.48% | 100 |
| Nov 19, 2025 | 60.17 | 60.17 | 60.17 | 60.05 | 59.93 | 2.30% | 4 |
| Nov 18, 2025 | 58.03 | 58.03 | 58.03 | 58.70 | 58.58 | -1.72% | 17 |
| Nov 17, 2025 | 59.61 | 59.61 | 59.61 | 59.73 | 59.61 | -2.61% | - |
| Nov 14, 2025 | 61.21 | 61.21 | 61.21 | 61.33 | 61.20 | -1.19% | - |
| Nov 13, 2025 | 61.94 | 61.94 | 61.94 | 62.07 | 61.94 | -0.21% | - |
| Nov 12, 2025 | 62.07 | 62.07 | 62.07 | 62.20 | 62.07 | 1.11% | - |
| Nov 11, 2025 | 61.40 | 61.40 | 61.40 | 61.52 | 61.39 | 0.79% | - |
| Nov 10, 2025 | 60.92 | 60.92 | 60.92 | 61.04 | 60.92 | 1.45% | - |
| Nov 7, 2025 | 60.05 | 60.05 | 60.05 | 60.17 | 60.05 | 1.50% | - |
| Nov 6, 2025 | 59.16 | 59.16 | 59.16 | 59.28 | 59.16 | -0.07% | - |
| Nov 5, 2025 | 57.97 | 57.97 | 57.97 | 59.32 | 59.20 | 1.26% | 1 |
| Nov 4, 2025 | 58.46 | 58.46 | 58.46 | 58.58 | 58.46 | -1.01% | - |
| Nov 3, 2025 | 59.06 | 59.06 | 59.06 | 59.18 | 59.06 | -1.23% | - |
| Oct 31, 2025 | 59.80 | 59.80 | 59.80 | 59.92 | 59.80 | -0.63% | - |
| Oct 30, 2025 | 60.15 | 60.15 | 60.15 | 60.30 | 60.18 | 0.97% | 33 |
| Oct 29, 2025 | 59.61 | 59.97 | 59.61 | 59.72 | 59.60 | 0.56% | 74 |
| Oct 28, 2025 | 59.61 | 59.61 | 59.61 | 59.39 | 59.27 | -0.42% | 17 |
| Oct 27, 2025 | 59.25 | 59.25 | 59.25 | 59.64 | 59.52 | 0.66% | 27 |
| Oct 24, 2025 | 59.13 | 59.13 | 59.13 | 59.25 | 59.13 | 1.73% | - |
| Oct 23, 2025 | 58.05 | 58.27 | 57.84 | 58.24 | 58.12 | 0.97% | 166 |
| Oct 22, 2025 | 57.54 | 57.58 | 57.48 | 57.68 | 57.56 | 0.07% | 111 |
| Oct 21, 2025 | 49.49 | 49.49 | 48.59 | 57.64 | 57.52 | 16.00% | 240 |
| Oct 20, 2025 | 49.59 | 49.59 | 49.59 | 49.69 | 49.59 | -1.02% | - |
| Oct 17, 2025 | 49.50 | 49.50 | 49.50 | 50.20 | 50.10 | 1.98% | 20 |
| Oct 16, 2025 | 49.13 | 49.13 | 49.13 | 49.23 | 49.12 | -0.87% | - |
| Oct 15, 2025 | 49.55 | 49.55 | 49.55 | 49.66 | 49.55 | 2.19% | - |
| Oct 14, 2025 | 48.49 | 48.49 | 48.49 | 48.59 | 48.49 | 1.38% | - |
| Oct 13, 2025 | 47.83 | 47.83 | 47.83 | 47.93 | 47.83 | 0.14% | - |
| Oct 10, 2025 | 47.77 | 47.77 | 47.77 | 47.87 | 47.77 | -1.96% | - |
| Oct 9, 2025 | 48.90 | 48.90 | 48.90 | 48.82 | 48.72 | -0.72% | 21 |
| Oct 8, 2025 | 49.58 | 49.58 | 49.16 | 49.18 | 49.07 | 0.60% | 21 |
| Oct 7, 2025 | 48.78 | 48.78 | 48.78 | 48.88 | 48.78 | -2.38% | - |
| Oct 6, 2025 | 49.97 | 49.97 | 49.97 | 50.07 | 49.97 | -0.89% | - |
| Oct 3, 2025 | 50.42 | 50.42 | 50.42 | 50.52 | 50.42 | -0.67% | - |
| Oct 2, 2025 | 50.76 | 50.76 | 50.76 | 50.86 | 50.76 | -1.83% | - |
| Oct 1, 2025 | 51.70 | 51.70 | 51.70 | 51.81 | 51.70 | -0.46% | - |
| Sep 30, 2025 | 52.08 | 52.08 | 52.08 | 52.05 | 51.94 | -0.21% | 30 |
| Sep 29, 2025 | 52.25 | 52.25 | 52.25 | 52.16 | 52.05 | -1.27% | 50 |