General Motors Company (BIT:1GM)
Italy · Delayed Price · Currency is EUR 72.27
-0.07 (-0.10%)
At close: Sep 25, 2026
BIT:1GM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -1.59% | - |
| Sep 23, 2026 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 0.77% | - |
| Sep 22, 2026 | 71.27 | 71.27 | 71.27 | 72.95 | 72.95 | 0.12% | 3 |
| Sep 21, 2026 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 2.23% | - |
| Sep 18, 2026 | 72.24 | 72.24 | 72.24 | 71.27 | 71.27 | -6.52% | 7 |
| Sep 17, 2026 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 4.03% | - |
| Sep 16, 2026 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | -1.00% | - |
| Sep 15, 2026 | 74.03 | 74.03 | 74.03 | 74.03 | 74.03 | -0.90% | - |
| Sep 14, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.62% | - |
| Sep 11, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 1.49% | - |
| Sep 10, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -0.67% | - |
| Sep 9, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -0.23% | - |
| Sep 8, 2026 | 75.67 | 75.67 | 75.67 | 73.81 | 73.81 | -2.59% | 5 |
| Sep 7, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 0.78% | - |
| Sep 4, 2026 | 74.34 | 74.76 | 68.42 | 75.18 | 75.18 | -5.74% | 745 |
| Sep 3, 2026 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 9.43% | - |
| Sep 2, 2026 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | -2.04% | - |
| Sep 1, 2026 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -0.20% | - |
| Aug 31, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 0.20% | - |
| Aug 28, 2026 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | -0.20% | - |
| Aug 27, 2026 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | 1.19% | - |
| Aug 26, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -0.28% | - |
| Aug 25, 2026 | 75.07 | 75.07 | 75.07 | 73.89 | 73.89 | 0.24% | 70 |
| Aug 24, 2026 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -2.16% | - |
| Aug 21, 2026 | 74.57 | 74.57 | 74.57 | 75.34 | 75.34 | 2.88% | 8 |
| Aug 20, 2026 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -0.05% | - |
| Aug 19, 2026 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 1.23% | - |
| Aug 18, 2026 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | -1.70% | - |
| Aug 17, 2026 | 73.64 | 73.64 | 73.64 | 73.63 | 73.63 | -1.41% | 7 |
| Aug 14, 2026 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | -0.84% | - |
| Aug 13, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.62% | - |
| Aug 12, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -2.13% | - |
| Aug 11, 2026 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 1.10% | - |
| Aug 10, 2026 | 76.17 | 76.17 | 76.17 | 76.59 | 76.59 | 1.11% | 4 |
| Aug 7, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -1.17% | - |
| Aug 6, 2026 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.13% | - |
| Aug 5, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 1.72% | - |
| Aug 4, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | -1.51% | - |
| Aug 3, 2026 | 76.61 | 76.61 | 76.61 | 76.61 | 76.61 | 0.50% | - |
| Jul 31, 2026 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | 0.82% | - |
| Jul 30, 2026 | 75.61 | 75.61 | 75.61 | 75.61 | 75.61 | -5.04% | - |
| Jul 29, 2026 | 79.24 | 79.24 | 78.87 | 79.62 | 79.62 | 0.28% | 44 |
| Jul 28, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 6.92% | - |
| Jul 27, 2026 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | 1.09% | - |
| Jul 24, 2026 | 71.19 | 71.19 | 71.19 | 73.46 | 73.46 | 5.52% | 150 |
| Jul 23, 2026 | 72.90 | 72.90 | 72.90 | 69.62 | 69.62 | -3.65% | 20 |
| Jul 22, 2026 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 4.50% | - |
| Jul 21, 2026 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 3.39% | - |
| Jul 20, 2026 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | -0.76% | - |
| Jul 17, 2026 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 0.25% | - |